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 | ₩33,381 | ₩33,408 | ₩33,328 | ₩33,368 | -0.04% | 75.1만 |
| 2026.10.08 | ₩33,368 | ₩33,408 | ₩33,301 | ₩33,381 | +0.04% | 18.6만 |
| 2026.10.07 | ₩33,328 | ₩33,368 | ₩33,274 | ₩33,368 | +0.12% | 13.7만 |
| 2026.10.06 | ₩33,314 | ₩33,381 | ₩33,261 | ₩33,355 | +0.12% | 13.8만 |
| 2026.10.05 | ₩33,221 | ₩33,288 | ₩33,210 | ₩33,274 | +0.16% | 8.6만 |
| 2026.10.02 | ₩33,221 | ₩33,320 | ₩33,221 | ₩33,274 | +0.16% | 8.8만 |
| 2026.10.01 | ₩33,168 | ₩33,288 | ₩33,134 | ₩33,288 | +0.36% | 9.2만 |
| 2026.09.30 | ₩33,128 | ₩33,248 | ₩33,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,221 |
| +0.28% |
| 23.6만 |
| 2026.09.29 | ₩33,248 | ₩33,248 | ₩33,154 | ₩33,204 | -0.13% | 10.9만 |
|---|
| 2026.09.28 | ₩33,168 | ₩33,221 | ₩33,157 | ₩33,208 | +0.12% | 14.8만 |
|---|
| 2026.09.25 | ₩33,181 | ₩33,301 | ₩33,181 | ₩33,248 | +0.20% | 7.4만 |
|---|
| 2026.09.24 | ₩33,261 | ₩33,274 | ₩33,208 | ₩33,234 | -0.08% | 9.6만 |
|---|
| 2026.09.23 | ₩33,448 | ₩33,448 | ₩33,208 | ₩33,221 | -0.68% | 13.8만 |
|---|
| 2026.09.22 | ₩33,501 | ₩33,501 | ₩33,399 | ₩33,475 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩33,501 | ₩33,501 | ₩33,395 | ₩33,421 | -0.24% | 11.9만 |
|---|
| 2026.09.18 | ₩33,328 | ₩33,381 | ₩33,308 | ₩33,381 | +0.16% | 9.2만 |
|---|
| 2026.09.17 | ₩33,435 | ₩33,452 | ₩33,381 | ₩33,408 | -0.08% | 7만 |
|---|
| 2026.09.16 | ₩33,328 | ₩33,448 | ₩33,314 | ₩33,314 | -0.04% | 10.3만 |
|---|
| 2026.09.15 | ₩33,232 | ₩33,301 | ₩33,232 | ₩33,274 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩33,341 | ₩33,368 | ₩33,221 | ₩33,328 | -0.04% | 22.2만 |
|---|
| 2026.09.11 | ₩33,395 | ₩33,448 | ₩33,368 | ₩33,375 | -0.06% | 7.9만 |
|---|
| 2026.09.10 | ₩33,501 | ₩33,501 | ₩33,373 | ₩33,408 | -0.28% | 8.6만 |
|---|
| 2026.09.09 | ₩33,621 | ₩33,621 | ₩33,555 | ₩33,568 | -0.16% | 10.8만 |
|---|
| 2026.09.08 | ₩33,701 | ₩33,715 | ₩33,663 | ₩33,676 | -0.08% | 8.3만 |
|---|
| 2026.09.04 | ₩33,635 | ₩33,741 | ₩33,635 | ₩33,688 | +0.16% | 8.5만 |
|---|
| 2026.09.03 | ₩33,728 | ₩33,741 | ₩33,628 | ₩33,675 | -0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩33,595 | ₩33,608 | ₩33,515 | ₩33,581 | -0.04% | 10.6만 |
|---|
| 2026.09.01 | ₩33,701 | ₩33,701 | ₩33,528 | ₩33,535 | -0.49% | 10.1만 |
|---|
| 2026.08.31 | ₩33,621 | ₩33,675 | ₩33,621 | ₩33,661 | +0.12% | 6.8만 |
|---|
| 2026.08.28 | ₩33,768 | ₩33,821 | ₩33,701 | ₩33,735 | -0.10% | 7.4만 |
|---|
| 2026.08.27 | ₩33,835 | ₩33,835 | ₩33,755 | ₩33,781 | -0.16% | 20.4만 |
|---|
| 2026.08.26 | ₩33,835 | ₩33,888 | ₩33,795 | ₩33,795 | -0.12% | 9.8만 |
|---|
| 2026.08.25 | ₩33,808 | ₩33,968 | ₩33,795 | ₩33,968 | +0.47% | 9.3만 |
|---|
| 2026.08.24 | ₩33,795 | ₩33,848 | ₩33,715 | ₩33,795 | 0.00% | 12.3만 |
|---|
| 2026.08.21 | ₩33,835 | ₩33,835 | ₩33,741 | ₩33,768 | -0.20% | 8.4만 |
|---|
| 2026.08.20 | ₩33,728 | ₩33,835 | ₩33,728 | ₩33,768 | +0.12% | 19.7만 |
|---|
| 2026.08.19 | ₩33,795 | ₩33,861 | ₩33,741 | ₩33,741 | -0.16% | 13.4만 |
|---|
| 2026.08.18 | ₩33,728 | ₩33,808 | ₩33,661 | ₩33,755 | +0.08% | 11.7만 |
|---|
| 2026.08.17 | ₩33,821 | ₩33,821 | ₩33,741 | ₩33,781 | -0.12% | 8.3만 |
|---|
| 2026.08.14 | ₩33,915 | ₩33,915 | ₩33,781 | ₩33,808 | -0.31% | 8.4만 |
|---|
| 2026.08.13 | ₩33,861 | ₩34,007 | ₩33,848 | ₩33,922 | +0.18% | 32.8만 |
|---|
| 2026.08.12 | ₩33,848 | ₩33,915 | ₩33,841 | ₩33,875 | +0.08% | 12.7만 |
|---|
| 2026.08.11 | ₩33,875 | ₩33,875 | ₩33,808 | ₩33,848 | -0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩33,942 | ₩33,942 | ₩33,781 | ₩33,835 | -0.31% | 7.1만 |
|---|
| 2026.08.07 | ₩33,928 | ₩33,968 | ₩33,875 | ₩33,922 | -0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩33,902 | ₩33,942 | ₩33,875 | ₩33,915 | +0.04% | 8.8만 |
|---|
| 2026.08.05 | ₩33,875 | ₩33,982 | ₩33,875 | ₩33,968 | +0.28% | 18.2만 |
|---|
| 2026.08.04 | ₩33,942 | ₩34,022 | ₩33,861 | ₩33,982 | +0.12% | 10.5만 |
|---|
| 2026.08.03 | ₩33,888 | ₩33,902 | ₩33,795 | ₩33,902 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩33,688 | ₩33,795 | ₩33,688 | ₩33,721 | +0.10% | 60.5만 |
|---|
| 2026.07.30 | ₩33,675 | ₩33,888 | ₩33,675 | ₩33,828 | +0.46% | 9만 |
|---|
| 2026.07.29 | ₩33,755 | ₩33,861 | ₩33,755 | ₩33,772 | +0.05% | 23.3만 |
|---|
| 2026.07.28 | ₩33,821 | ₩33,888 | ₩33,755 | ₩33,835 | +0.04% | 14.1만 |
|---|
| 2026.07.27 | ₩33,728 | ₩33,848 | ₩33,712 | ₩33,821 | +0.28% | 10.5만 |
|---|
| 2026.07.24 | ₩33,675 | ₩33,781 | ₩33,635 | ₩33,681 | +0.02% | 7.4만 |
|---|
| 2026.07.23 | ₩33,728 | ₩33,728 | ₩33,621 | ₩33,701 | -0.08% | 7.5만 |
|---|
| 2026.07.22 | ₩33,688 | ₩33,855 | ₩33,688 | ₩33,781 | +0.28% | 24만 |
|---|
| 2026.07.21 | ₩33,741 | ₩33,821 | ₩33,741 | ₩33,789 | +0.14% | 8.3만 |
|---|
| 2026.07.20 | ₩33,875 | ₩33,875 | ₩33,755 | ₩33,821 | -0.16% | 10만 |
|---|
| 2026.07.17 | ₩33,848 | ₩33,942 | ₩33,848 | ₩33,875 | +0.08% | 6.3만 |
|---|
| 2026.07.16 | ₩33,835 | ₩33,928 | ₩33,795 | ₩33,888 | +0.16% | 29.6만 |
|---|
| 2026.07.15 | ₩33,861 | ₩34,007 | ₩33,835 | ₩33,968 | +0.32% | 9.5만 |
|---|
| 2026.07.14 | ₩33,768 | ₩33,968 | ₩33,768 | ₩33,928 | +0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩33,835 | ₩33,968 | ₩33,781 | ₩33,801 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩33,995 | ₩33,995 | ₩33,902 | ₩33,928 | -0.20% | 16.2만 |
|---|
| 2026.07.09 | ₩33,848 | ₩33,968 | ₩33,795 | ₩33,928 | +0.24% | 10.3만 |
|---|
| 2026.07.08 | ₩33,795 | ₩33,942 | ₩33,795 | ₩33,875 | +0.24% | 7.4만 |
|---|
| 2026.07.07 | ₩33,955 | ₩34,048 | ₩33,942 | ₩33,963 | +0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩33,982 | ₩34,102 | ₩33,982 | ₩34,062 | +0.24% | 4.6만 |
|---|
| 2026.07.02 | ₩33,888 | ₩34,042 | ₩33,888 | ₩34,015 | +0.37% | 7.1만 |
|---|
| 2026.07.01 | ₩34,022 | ₩34,062 | ₩34,008 | ₩34,035 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩34,142 | ₩34,142 | ₩34,062 | ₩34,062 | -0.23% | 12.6만 |
|---|
| 2026.06.29 | ₩34,082 | ₩34,142 | ₩34,082 | ₩34,088 | +0.02% | 5.9만 |
|---|
| 2026.06.26 | ₩34,195 | ₩34,195 | ₩34,115 | ₩34,128 | -0.20% | 4.4만 |
|---|
| 2026.06.25 | ₩34,195 | ₩34,195 | ₩34,088 | ₩34,102 | -0.27% | 6.2만 |
|---|
| 2026.06.24 | ₩34,155 | ₩34,315 | ₩34,075 | ₩34,182 | +0.08% | 6.9만 |
|---|
| 2026.06.23 | ₩34,062 | ₩34,062 | ₩34,008 | ₩34,008 | -0.16% | 6.2만 |
|---|
| 2026.06.22 | ₩34,022 | ₩34,022 | ₩33,982 | ₩33,982 | -0.12% | 4.3만 |
|---|
| 2026.06.18 | ₩34,062 | ₩34,115 | ₩34,048 | ₩34,048 | -0.04% | 5.9만 |
|---|
| 2026.06.17 | ₩34,128 | ₩34,164 | ₩34,075 | ₩34,164 | +0.11% | 14.8만 |
|---|
| 2026.06.16 | ₩34,048 | ₩34,155 | ₩34,008 | ₩34,128 | +0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩34,062 | ₩34,062 | ₩34,008 | ₩34,042 | -0.06% | 5.1만 |
|---|
| 2026.06.12 | ₩33,875 | ₩33,942 | ₩33,875 | ₩33,942 | +0.20% | 4.8만 |
|---|
| 2026.06.11 | ₩33,768 | ₩33,928 | ₩33,768 | ₩33,928 | +0.47% | 6.6만 |
|---|
| 2026.06.10 | ₩33,701 | ₩34,008 | ₩33,701 | ₩33,751 | +0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩33,781 | ₩33,808 | ₩33,691 | ₩33,771 | -0.03% | 18.6만 |
|---|
| 2026.06.08 | ₩33,821 | ₩33,821 | ₩33,715 | ₩33,715 | -0.32% | 5.2만 |
|---|
| 2026.06.05 | ₩33,835 | ₩33,835 | ₩33,756 | ₩33,795 | -0.12% | 5.8만 |
|---|
| 2026.06.04 | ₩33,861 | ₩33,888 | ₩33,835 | ₩33,835 | -0.08% | 6.1만 |
|---|
| 2026.06.03 | ₩33,795 | ₩33,841 | ₩33,795 | ₩33,795 | 0.00% | 5.9만 |
|---|
| 2026.06.02 | ₩33,835 | ₩33,928 | ₩33,835 | ₩33,888 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩33,808 | ₩33,888 | ₩33,708 | ₩33,875 | +0.20% | 6만 |
|---|
| 2026.05.29 | ₩33,835 | ₩33,955 | ₩33,835 | ₩33,884 | +0.15% | 11.7만 |
|---|
| 2026.05.28 | ₩33,888 | ₩33,888 | ₩33,808 | ₩33,861 | -0.08% | 11.1만 |
|---|
| 2026.05.27 | ₩33,928 | ₩33,928 | ₩33,771 | ₩33,781 | -0.43% | 7.1만 |
|---|
| 2026.05.26 | ₩33,755 | ₩33,805 | ₩33,755 | ₩33,791 | +0.11% | 4.3만 |
|---|
| 2026.05.22 | ₩33,688 | ₩33,741 | ₩33,595 | ₩33,675 | -0.04% | 49.9만 |
|---|
| 2026.05.21 | ₩33,581 | ₩33,701 | ₩33,575 | ₩33,651 | +0.21% | 7.9만 |
|---|
| 2026.05.20 | ₩33,448 | ₩33,648 | ₩33,448 | ₩33,621 | +0.52% | 5.7만 |
|---|
| 2026.05.19 | ₩33,408 | ₩33,448 | ₩33,395 | ₩33,421 | +0.04% | 5.5만 |
|---|
| 2026.05.18 | ₩33,461 | ₩33,555 | ₩33,448 | ₩33,541 | +0.24% | 4.7만 |
|---|
| 2026.05.15 | ₩33,541 | ₩33,541 | ₩33,421 | ₩33,421 | -0.36% | 10.9만 |
|---|
| 2026.05.14 | ₩33,648 | ₩33,755 | ₩33,648 | ₩33,688 | +0.12% | 20.7만 |
|---|
| 2026.05.13 | ₩33,608 | ₩33,688 | ₩33,608 | ₩33,632 | +0.07% | 6.4만 |
|---|
| 2026.05.12 | ₩33,661 | ₩33,741 | ₩33,621 | ₩33,660 | -0.00% | 8만 |
|---|
| 2026.05.11 | ₩33,688 | ₩33,795 | ₩33,688 | ₩33,781 | +0.28% | 6.8만 |
|---|
| 2026.05.08 | ₩33,821 | ₩33,875 | ₩33,821 | ₩33,873 | +0.15% | 5.4만 |
|---|
| 2026.05.07 | ₩33,795 | ₩33,848 | ₩33,741 | ₩33,741 | -0.16% | 16.7만 |
|---|
| 2026.05.06 | ₩33,808 | ₩33,861 | ₩33,715 | ₩33,715 | -0.28% | 8.2만 |
|---|
| 2026.05.05 | ₩33,675 | ₩33,728 | ₩33,608 | ₩33,668 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩33,621 | ₩33,661 | ₩33,581 | ₩33,595 | -0.08% | 6.7만 |
|---|
| 2026.05.01 | ₩33,701 | ₩33,755 | ₩33,635 | ₩33,727 | +0.08% | 6만 |
|---|
| 2026.04.30 | ₩33,648 | ₩33,942 | ₩33,648 | ₩33,748 | +0.30% | 27.4만 |
|---|
| 2026.04.29 | ₩33,728 | ₩33,728 | ₩33,595 | ₩33,596 | -0.39% | 6.1만 |
|---|
| 2026.04.28 | ₩33,728 | ₩33,755 | ₩33,652 | ₩33,715 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩33,755 | ₩33,755 | ₩33,688 | ₩33,755 | 0.00% | 21.2만 |
|---|
| 2026.04.24 | ₩33,741 | ₩33,835 | ₩33,741 | ₩33,821 | +0.24% | 6.1만 |
|---|
| 2026.04.23 | ₩33,835 | ₩33,982 | ₩33,795 | ₩33,915 | +0.24% | 17.9만 |
|---|
| 2026.04.22 | ₩33,888 | ₩33,995 | ₩33,835 | ₩33,861 | -0.08% | 5.1만 |
|---|
| 2026.04.21 | ₩33,861 | ₩34,075 | ₩33,808 | ₩33,808 | -0.16% | 6.5만 |
|---|
| 2026.04.20 | ₩33,888 | ₩34,008 | ₩33,888 | ₩33,915 | +0.08% | 8.3만 |
|---|
| 2026.04.17 | ₩33,928 | ₩33,982 | ₩33,875 | ₩33,955 | +0.08% | 14.3만 |
|---|
| 2026.04.16 | ₩33,781 | ₩33,821 | ₩33,768 | ₩33,795 | +0.04% | 4만 |
|---|
| 2026.04.15 | ₩34,742 | ₩34,742 | ₩33,755 | ₩33,759 | -2.83% | 10.9만 |
|---|
| 2026.04.14 | ₩33,741 | ₩33,808 | ₩33,688 | ₩33,795 | +0.16% | 5.6만 |
|---|
| 2026.04.13 | ₩33,701 | ₩33,741 | ₩33,635 | ₩33,693 | -0.02% | 5.5만 |
|---|
| 2026.04.10 | ₩33,688 | ₩33,808 | ₩33,683 | ₩33,728 | +0.12% | 6.4만 |
|---|
| 2026.04.09 | ₩33,795 | ₩33,848 | ₩33,688 | ₩33,835 | +0.12% | 6.6만 |
|---|
| 2026.04.08 | ₩33,902 | ₩33,902 | ₩33,755 | ₩33,781 | -0.35% | 6.3만 |
|---|
| 2026.04.07 | ₩33,595 | ₩33,635 | ₩33,475 | ₩33,595 | 0.00% | 20.2만 |
|---|
| 2026.04.06 | ₩33,581 | ₩33,621 | ₩33,541 | ₩33,568 | -0.04% | 6만 |
|---|
| 2026.04.02 | ₩33,568 | ₩33,661 | ₩33,541 | ₩33,621 | +0.16% | 5.6만 |
|---|
| 2026.04.01 | ₩33,501 | ₩33,688 | ₩33,501 | ₩33,595 | +0.28% | 7.8만 |
|---|
| 2026.03.31 | ₩33,475 | ₩33,741 | ₩33,475 | ₩33,668 | +0.58% | 5.2만 |
|---|
| 2026.03.30 | ₩33,395 | ₩33,475 | ₩33,395 | ₩33,408 | +0.04% | 4만 |
|---|
| 2026.03.27 | ₩33,328 | ₩33,435 | ₩33,301 | ₩33,395 | +0.20% | 7.9만 |
|---|
| 2026.03.26 | ₩33,555 | ₩33,595 | ₩33,488 | ₩33,515 | -0.12% | 15만 |
|---|
| 2026.03.25 | ₩33,568 | ₩33,715 | ₩33,568 | ₩33,648 | +0.24% | 4.4만 |
|---|
| 2026.03.24 | ₩33,515 | ₩33,515 | ₩33,408 | ₩33,456 | -0.18% | 6.5만 |
|---|
| 2026.03.23 | ₩33,501 | ₩33,661 | ₩33,501 | ₩33,601 | +0.30% | 5만 |
|---|
| 2026.03.20 | ₩33,541 | ₩33,541 | ₩33,395 | ₩33,408 | -0.40% | 5.3만 |
|---|
| 2026.03.19 | ₩33,675 | ₩33,701 | ₩33,595 | ₩33,656 | -0.06% | 9.2만 |
|---|
| 2026.03.18 | ₩33,835 | ₩33,835 | ₩33,635 | ₩33,635 | -0.59% | 46.3만 |
|---|
| 2026.03.17 | ₩33,568 | ₩33,768 | ₩33,568 | ₩33,755 | +0.56% | 4.6만 |
|---|
| 2026.03.16 | ₩33,661 | ₩33,741 | ₩33,661 | ₩33,701 | +0.12% | 3.7만 |
|---|
| 2026.03.13 | ₩33,675 | ₩33,728 | ₩33,595 | ₩33,595 | -0.24% | 4.9만 |
|---|
| 2026.03.12 | ₩33,755 | ₩33,768 | ₩33,688 | ₩33,701 | -0.16% | 4.9만 |
|---|
| 2026.03.11 | ₩33,888 | ₩35,229 | ₩33,768 | ₩33,808 | -0.24% | 16.5만 |
|---|
| 2026.03.10 | ₩33,861 | ₩34,008 | ₩33,861 | ₩33,888 | +0.08% | 5.6만 |
|---|
| 2026.03.09 | ₩33,741 | ₩33,942 | ₩33,741 | ₩33,915 | +0.51% | 16.7만 |
|---|
| 2026.03.06 | ₩33,928 | ₩34,022 | ₩33,875 | ₩33,982 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩34,102 | ₩34,102 | ₩33,968 | ₩33,968 | -0.39% | 7.7만 |
|---|
| 2026.03.04 | ₩34,088 | ₩34,248 | ₩34,088 | ₩34,155 | +0.20% | 11.8만 |
|---|
| 2026.03.03 | ₩34,008 | ₩34,232 | ₩34,008 | ₩34,168 | +0.47% | 5.9만 |
|---|
| 2026.03.02 | ₩34,088 | ₩34,429 | ₩34,088 | ₩34,275 | +0.55% | 7.8만 |
|---|
| 2026.02.27 | ₩34,262 | ₩34,435 | ₩34,262 | ₩34,315 | +0.16% | 7.1만 |
|---|
| 2026.02.26 | ₩34,355 | ₩34,355 | ₩34,235 | ₩34,315 | -0.12% | 8.8만 |
|---|
| 2026.02.25 | ₩34,342 | ₩34,342 | ₩34,235 | ₩34,307 | -0.10% | 29.6만 |
|---|
| 2026.02.24 | ₩34,128 | ₩34,342 | ₩34,128 | ₩34,315 | +0.55% | 6.3만 |
|---|
| 2026.02.23 | ₩34,302 | ₩34,315 | ₩34,208 | ₩34,274 | -0.08% | 7.6만 |
|---|
| 2026.02.20 | ₩34,409 | ₩34,409 | ₩34,192 | ₩34,222 | -0.54% | 5.2만 |
|---|
| 2026.02.19 | ₩34,195 | ₩34,275 | ₩34,195 | ₩34,255 | +0.18% | 9.2만 |
|---|
| 2026.02.18 | ₩34,008 | ₩34,222 | ₩34,008 | ₩34,195 | +0.55% | 8.1만 |
|---|
| 2026.02.17 | ₩34,262 | ₩34,262 | ₩34,155 | ₩34,155 | -0.31% | 5.6만 |
|---|
| 2026.02.13 | ₩34,075 | ₩34,222 | ₩34,075 | ₩34,128 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩34,142 | ₩34,208 | ₩34,088 | ₩34,131 | -0.03% | 6.2만 |
|---|
| 2026.02.11 | ₩33,982 | ₩34,288 | ₩33,982 | ₩34,102 | +0.35% | 6.3만 |
|---|
| 2026.02.10 | ₩34,035 | ₩34,311 | ₩34,008 | ₩34,075 | +0.12% | 8.5만 |
|---|
| 2026.02.09 | ₩33,955 | ₩34,088 | ₩33,935 | ₩34,088 | +0.39% | 10.1만 |
|---|
| 2026.02.06 | ₩33,942 | ₩34,022 | ₩33,942 | ₩34,022 | +0.24% | 15.3만 |
|---|
| 2026.02.05 | ₩33,915 | ₩34,288 | ₩33,915 | ₩33,968 | +0.16% | 15.1만 |
|---|
| 2026.02.04 | ₩33,995 | ₩34,035 | ₩33,928 | ₩33,995 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩33,968 | ₩34,022 | ₩33,848 | ₩33,982 | +0.04% | 17.5만 |
|---|
| 2026.02.02 | ₩33,955 | ₩34,048 | ₩33,955 | ₩34,008 | +0.16% | 5.6만 |
|---|
| 2026.01.30 | ₩33,995 | ₩34,008 | ₩33,948 | ₩33,995 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩34,022 | ₩34,155 | ₩33,979 | ₩34,088 | +0.20% | 6.3만 |
|---|
| 2026.01.28 | ₩33,995 | ₩33,995 | ₩33,935 | ₩33,962 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩33,955 | ₩33,995 | ₩33,888 | ₩33,962 | +0.02% | 6.8만 |
|---|
| 2026.01.26 | ₩33,915 | ₩34,268 | ₩33,915 | ₩33,995 | +0.24% | 15.6만 |
|---|
| 2026.01.23 | ₩33,915 | ₩33,995 | ₩33,902 | ₩33,955 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩33,915 | ₩33,955 | ₩33,848 | ₩33,915 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩33,848 | ₩33,915 | ₩33,848 | ₩33,875 | +0.08% | 17.5만 |
|---|
| 2026.01.20 | ₩33,888 | ₩33,902 | ₩33,835 | ₩33,848 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩33,982 | ₩34,142 | ₩33,948 | ₩34,082 | +0.29% | 12.7만 |
|---|
| 2026.01.15 | ₩33,995 | ₩34,102 | ₩33,928 | ₩34,035 | +0.12% | 6.2만 |
|---|
| 2026.01.14 | ₩33,982 | ₩33,995 | ₩33,946 | ₩33,982 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩33,968 | ₩33,982 | ₩33,888 | ₩33,968 | 0.00% | 4.3만 |
|---|
| 2026.01.12 | ₩33,928 | ₩34,062 | ₩33,928 | ₩33,995 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩33,982 | ₩33,982 | ₩33,875 | ₩33,935 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩33,915 | ₩33,968 | ₩33,890 | ₩33,968 | +0.16% | 7.7만 |
|---|
| 2026.01.07 | ₩33,928 | ₩33,928 | ₩33,875 | ₩33,915 | -0.04% | 4만 |
|---|
| 2026.01.06 | ₩33,875 | ₩33,915 | ₩33,821 | ₩33,886 | +0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩33,835 | ₩33,848 | ₩33,755 | ₩33,848 | +0.04% | 6.9만 |
|---|
| 2026.01.02 | ₩33,835 | ₩33,835 | ₩33,755 | ₩33,775 | -0.18% | 2.5만 |
|---|
| 2025.12.31 | ₩33,835 | ₩33,902 | ₩33,835 | ₩33,835 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩33,821 | ₩33,875 | ₩33,781 | ₩33,875 | +0.16% | 5.7만 |
|---|
| 2025.12.29 | ₩33,857 | ₩33,902 | ₩33,835 | ₩33,888 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩33,808 | ₩33,875 | ₩33,804 | ₩33,848 | +0.12% | 6.1만 |
|---|
| 2025.12.24 | ₩33,848 | ₩33,902 | ₩33,795 | ₩33,855 | +0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩33,942 | ₩33,942 | ₩33,888 | ₩33,928 | -0.04% | 4.2만 |
|---|
| 2025.12.22 | ₩33,928 | ₩33,928 | ₩33,882 | ₩33,882 | -0.14% | 4.2만 |
|---|
| 2025.12.19 | ₩33,915 | ₩33,928 | ₩33,848 | ₩33,848 | -0.20% | 5.1만 |
|---|
| 2025.12.18 | ₩33,968 | ₩33,968 | ₩33,928 | ₩33,928 | -0.12% | 6.3만 |
|---|
| 2025.12.17 | ₩33,968 | ₩33,968 | ₩33,888 | ₩33,922 | -0.14% | 3.3만 |
|---|
| 2025.12.16 | ₩33,915 | ₩33,942 | ₩33,875 | ₩33,942 | +0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩33,942 | ₩33,955 | ₩33,888 | ₩33,902 | -0.12% | 6만 |
|---|
| 2025.12.12 | ₩33,968 | ₩33,968 | ₩33,835 | ₩33,861 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩33,915 | ₩33,915 | ₩33,848 | ₩33,848 | -0.20% | 7.7만 |
|---|
| 2025.12.10 | ₩33,861 | ₩33,875 | ₩33,808 | ₩33,861 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩33,928 | ₩33,942 | ₩33,861 | ₩33,882 | -0.14% | 14만 |
|---|
| 2025.12.08 | ₩33,915 | ₩33,955 | ₩33,888 | ₩33,902 | -0.04% | 14.2만 |
|---|
| 2025.12.05 | ₩34,035 | ₩34,048 | ₩33,888 | ₩33,942 | -0.27% | 9.8만 |
|---|
| 2025.12.04 | ₩34,008 | ₩34,046 | ₩33,984 | ₩34,035 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩33,982 | ₩34,195 | ₩33,982 | ₩34,083 | +0.30% | 43.7만 |
|---|
| 2025.12.02 | ₩33,995 | ₩34,022 | ₩33,955 | ₩34,022 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩33,968 | ₩34,034 | ₩33,942 | ₩33,968 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩34,275 | ₩34,275 | ₩33,955 | ₩34,075 | -0.58% | 2.9만 |
|---|
| 2025.11.26 | ₩34,395 | ₩34,395 | ₩34,036 | ₩34,062 | -0.97% | 4.5만 |
|---|
| 2025.11.25 | ₩34,076 | ₩34,115 | ₩34,048 | ₩34,075 | -0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩34,040 | ₩34,208 | ₩34,008 | ₩34,048 | +0.02% | 5.5만 |
|---|
| 2025.11.21 | ₩34,023 | ₩34,088 | ₩34,008 | ₩34,050 | +0.08% | 12.7만 |
|---|
| 2025.11.20 | ₩33,975 | ₩34,008 | ₩33,955 | ₩33,955 | -0.06% | 4.9만 |
|---|
| 2025.11.19 | ₩33,995 | ₩34,011 | ₩33,903 | ₩33,928 | -0.20% | 7.8만 |
|---|
| 2025.11.18 | ₩34,022 | ₩34,022 | ₩33,968 | ₩34,004 | -0.05% | 2.5만 |
|---|
| 2025.11.17 | ₩34,048 | ₩34,048 | ₩33,982 | ₩33,982 | -0.20% | 3.9만 |
|---|
| 2025.11.14 | ₩34,022 | ₩34,022 | ₩33,970 | ₩33,988 | -0.10% | 5만 |
|---|
| 2025.11.13 | ₩34,142 | ₩34,142 | ₩34,035 | ₩34,062 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩34,128 | ₩34,298 | ₩34,075 | ₩34,208 | +0.23% | 14.1만 |
|---|
| 2025.11.11 | ₩34,182 | ₩34,182 | ₩34,076 | ₩34,128 | -0.16% | 4.6만 |
|---|
| 2025.11.10 | ₩34,088 | ₩34,168 | ₩34,035 | ₩34,035 | -0.16% | 4.1만 |
|---|
| 2025.11.07 | ₩34,048 | ₩34,155 | ₩34,022 | ₩34,082 | +0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩34,155 | ₩34,155 | ₩34,075 | ₩34,075 | -0.23% | 142.2만 |
|---|
| 2025.11.05 | ₩34,142 | ₩34,142 | ₩34,062 | ₩34,062 | -0.23% | 3.6만 |
|---|
| 2025.11.04 | ₩34,128 | ₩34,155 | ₩34,099 | ₩34,128 | 0.00% | 3.8만 |
|---|
| 2025.11.03 | ₩34,115 | ₩34,195 | ₩34,062 | ₩34,142 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩34,115 | ₩34,248 | ₩34,115 | ₩34,168 | +0.16% | 8.6만 |
|---|
| 2025.10.30 | ₩34,062 | ₩34,155 | ₩34,062 | ₩34,135 | +0.22% | 15만 |
|---|
| 2025.10.29 | ₩34,155 | ₩34,195 | ₩34,102 | ₩34,102 | -0.16% | 11.6만 |
|---|
| 2025.10.28 | ₩34,208 | ₩34,809 | ₩34,128 | ₩34,182 | -0.08% | 8.8만 |
|---|
| 2025.10.27 | ₩34,142 | ₩34,569 | ₩34,118 | ₩34,422 | +0.82% | 8.7만 |
|---|
| 2025.10.24 | ₩34,128 | ₩34,155 | ₩34,102 | ₩34,102 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,142 | ₩34,168 | ₩34,102 | ₩34,144 | +0.01% | 2.8만 |
|---|
| 2025.10.22 | ₩34,142 | ₩34,155 | ₩34,051 | ₩34,128 | -0.04% | 3.9만 |
|---|
| 2025.10.21 | ₩34,082 | ₩34,112 | ₩34,062 | ₩34,062 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩34,088 | ₩34,115 | ₩34,062 | ₩34,062 | -0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩34,088 | ₩34,102 | ₩34,022 | ₩34,088 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩34,035 | ₩34,222 | ₩34,018 | ₩34,102 | +0.20% | 5.9만 |
|---|
| 2025.10.15 | ₩34,048 | ₩34,062 | ₩33,968 | ₩33,968 | -0.24% | 4.1만 |
|---|
| 2025.10.14 | ₩33,968 | ₩33,968 | ₩33,902 | ₩33,935 | -0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩33,835 | ₩33,968 | ₩33,827 | ₩33,936 | +0.30% | 3.3만 |
|---|
| 2025.10.10 | ₩33,821 | ₩33,915 | ₩33,821 | ₩33,868 | +0.14% | 2.5만 |
|---|