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 | ₩33,439 | ₩33,465 | ₩33,385 | ₩33,425 | -0.04% | 75.1만 |
| 2026.10.08 | ₩33,425 | ₩33,465 | ₩33,359 | ₩33,439 | +0.04% | 18.6만 |
| 2026.10.07 | ₩33,385 | ₩33,425 | ₩33,332 | ₩33,425 | +0.12% | 13.7만 |
| 2026.10.06 | ₩33,372 | ₩33,439 | ₩33,318 | ₩33,412 | +0.12% | 13.8만 |
| 2026.10.05 | ₩33,278 | ₩33,345 | ₩33,268 | ₩33,332 | +0.16% | 8.6만 |
| 2026.10.02 | ₩33,278 | ₩33,377 | ₩33,278 | ₩33,332 | +0.16% | 8.8만 |
| 2026.10.01 | ₩33,225 | ₩33,345 | ₩33,191 | ₩33,345 | +0.36% | 9.2만 |
| 2026.09.30 | ₩33,185 | ₩33,305 | ₩33,185 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,278 |
| +0.28% |
| 23.6만 |
| 2026.09.29 | ₩33,305 | ₩33,305 | ₩33,212 | ₩33,261 | -0.13% | 10.9만 |
|---|
| 2026.09.28 | ₩33,225 | ₩33,278 | ₩33,214 | ₩33,265 | +0.12% | 14.8만 |
|---|
| 2026.09.25 | ₩33,238 | ₩33,359 | ₩33,238 | ₩33,305 | +0.20% | 7.4만 |
|---|
| 2026.09.24 | ₩33,318 | ₩33,332 | ₩33,265 | ₩33,292 | -0.08% | 9.6만 |
|---|
| 2026.09.23 | ₩33,506 | ₩33,506 | ₩33,265 | ₩33,278 | -0.68% | 13.8만 |
|---|
| 2026.09.22 | ₩33,559 | ₩33,559 | ₩33,456 | ₩33,532 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩33,559 | ₩33,559 | ₩33,452 | ₩33,479 | -0.24% | 11.9만 |
|---|
| 2026.09.18 | ₩33,385 | ₩33,439 | ₩33,365 | ₩33,439 | +0.16% | 9.2만 |
|---|
| 2026.09.17 | ₩33,492 | ₩33,510 | ₩33,439 | ₩33,465 | -0.08% | 7만 |
|---|
| 2026.09.16 | ₩33,385 | ₩33,506 | ₩33,372 | ₩33,372 | -0.04% | 10.3만 |
|---|
| 2026.09.15 | ₩33,289 | ₩33,359 | ₩33,289 | ₩33,332 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩33,399 | ₩33,425 | ₩33,278 | ₩33,385 | -0.04% | 22.2만 |
|---|
| 2026.09.11 | ₩33,452 | ₩33,506 | ₩33,425 | ₩33,432 | -0.06% | 7.9만 |
|---|
| 2026.09.10 | ₩33,559 | ₩33,559 | ₩33,431 | ₩33,465 | -0.28% | 8.6만 |
|---|
| 2026.09.09 | ₩33,679 | ₩33,679 | ₩33,612 | ₩33,626 | -0.16% | 10.8만 |
|---|
| 2026.09.08 | ₩33,759 | ₩33,773 | ₩33,721 | ₩33,734 | -0.08% | 8.3만 |
|---|
| 2026.09.04 | ₩33,693 | ₩33,800 | ₩33,693 | ₩33,746 | +0.16% | 8.5만 |
|---|
| 2026.09.03 | ₩33,786 | ₩33,800 | ₩33,686 | ₩33,733 | -0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩33,653 | ₩33,666 | ₩33,572 | ₩33,639 | -0.04% | 10.6만 |
|---|
| 2026.09.01 | ₩33,759 | ₩33,759 | ₩33,586 | ₩33,592 | -0.49% | 10.1만 |
|---|
| 2026.08.31 | ₩33,679 | ₩33,733 | ₩33,679 | ₩33,719 | +0.12% | 6.8만 |
|---|
| 2026.08.28 | ₩33,826 | ₩33,880 | ₩33,759 | ₩33,793 | -0.10% | 7.4만 |
|---|
| 2026.08.27 | ₩33,893 | ₩33,893 | ₩33,813 | ₩33,840 | -0.16% | 20.4만 |
|---|
| 2026.08.26 | ₩33,893 | ₩33,947 | ₩33,853 | ₩33,853 | -0.12% | 9.8만 |
|---|
| 2026.08.25 | ₩33,866 | ₩34,027 | ₩33,853 | ₩34,027 | +0.47% | 9.3만 |
|---|
| 2026.08.24 | ₩33,853 | ₩33,906 | ₩33,773 | ₩33,853 | 0.00% | 12.3만 |
|---|
| 2026.08.21 | ₩33,893 | ₩33,893 | ₩33,800 | ₩33,826 | -0.20% | 8.4만 |
|---|
| 2026.08.20 | ₩33,786 | ₩33,893 | ₩33,786 | ₩33,826 | +0.12% | 19.7만 |
|---|
| 2026.08.19 | ₩33,853 | ₩33,920 | ₩33,800 | ₩33,800 | -0.16% | 13.4만 |
|---|
| 2026.08.18 | ₩33,786 | ₩33,866 | ₩33,719 | ₩33,813 | +0.08% | 11.7만 |
|---|
| 2026.08.17 | ₩33,880 | ₩33,880 | ₩33,800 | ₩33,840 | -0.12% | 8.3만 |
|---|
| 2026.08.14 | ₩33,973 | ₩33,973 | ₩33,840 | ₩33,866 | -0.31% | 8.4만 |
|---|
| 2026.08.13 | ₩33,920 | ₩34,066 | ₩33,906 | ₩33,980 | +0.18% | 32.8만 |
|---|
| 2026.08.12 | ₩33,906 | ₩33,973 | ₩33,900 | ₩33,933 | +0.08% | 12.7만 |
|---|
| 2026.08.11 | ₩33,933 | ₩33,933 | ₩33,866 | ₩33,906 | -0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩34,000 | ₩34,000 | ₩33,840 | ₩33,893 | -0.31% | 7.1만 |
|---|
| 2026.08.07 | ₩33,987 | ₩34,027 | ₩33,933 | ₩33,980 | -0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩33,960 | ₩34,000 | ₩33,933 | ₩33,973 | +0.04% | 8.8만 |
|---|
| 2026.08.05 | ₩33,933 | ₩34,040 | ₩33,933 | ₩34,027 | +0.28% | 18.2만 |
|---|
| 2026.08.04 | ₩34,000 | ₩34,080 | ₩33,920 | ₩34,040 | +0.12% | 10.5만 |
|---|
| 2026.08.03 | ₩33,947 | ₩33,960 | ₩33,853 | ₩33,960 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩33,746 | ₩33,853 | ₩33,746 | ₩33,780 | +0.10% | 60.5만 |
|---|
| 2026.07.30 | ₩33,733 | ₩33,947 | ₩33,733 | ₩33,886 | +0.46% | 9만 |
|---|
| 2026.07.29 | ₩33,813 | ₩33,920 | ₩33,813 | ₩33,830 | +0.05% | 23.3만 |
|---|
| 2026.07.28 | ₩33,880 | ₩33,947 | ₩33,813 | ₩33,893 | +0.04% | 14.1만 |
|---|
| 2026.07.27 | ₩33,786 | ₩33,906 | ₩33,770 | ₩33,880 | +0.28% | 10.5만 |
|---|
| 2026.07.24 | ₩33,733 | ₩33,840 | ₩33,693 | ₩33,739 | +0.02% | 7.4만 |
|---|
| 2026.07.23 | ₩33,786 | ₩33,786 | ₩33,679 | ₩33,759 | -0.08% | 7.5만 |
|---|
| 2026.07.22 | ₩33,746 | ₩33,913 | ₩33,746 | ₩33,840 | +0.28% | 24만 |
|---|
| 2026.07.21 | ₩33,800 | ₩33,880 | ₩33,800 | ₩33,848 | +0.14% | 8.3만 |
|---|
| 2026.07.20 | ₩33,933 | ₩33,933 | ₩33,813 | ₩33,880 | -0.16% | 10만 |
|---|
| 2026.07.17 | ₩33,906 | ₩34,000 | ₩33,906 | ₩33,933 | +0.08% | 6.3만 |
|---|
| 2026.07.16 | ₩33,893 | ₩33,987 | ₩33,853 | ₩33,947 | +0.16% | 29.6만 |
|---|
| 2026.07.15 | ₩33,920 | ₩34,066 | ₩33,893 | ₩34,027 | +0.32% | 9.5만 |
|---|
| 2026.07.14 | ₩33,826 | ₩34,027 | ₩33,826 | ₩33,987 | +0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩33,893 | ₩34,027 | ₩33,840 | ₩33,860 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩34,054 | ₩34,054 | ₩33,960 | ₩33,987 | -0.20% | 16.2만 |
|---|
| 2026.07.09 | ₩33,906 | ₩34,027 | ₩33,853 | ₩33,987 | +0.24% | 10.3만 |
|---|
| 2026.07.08 | ₩33,853 | ₩34,000 | ₩33,853 | ₩33,933 | +0.24% | 7.4만 |
|---|
| 2026.07.07 | ₩34,013 | ₩34,107 | ₩34,000 | ₩34,021 | +0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩34,040 | ₩34,160 | ₩34,040 | ₩34,120 | +0.24% | 4.6만 |
|---|
| 2026.07.02 | ₩33,947 | ₩34,100 | ₩33,947 | ₩34,074 | +0.37% | 7.1만 |
|---|
| 2026.07.01 | ₩34,080 | ₩34,120 | ₩34,067 | ₩34,094 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩34,201 | ₩34,201 | ₩34,120 | ₩34,120 | -0.23% | 12.6만 |
|---|
| 2026.06.29 | ₩34,140 | ₩34,201 | ₩34,140 | ₩34,147 | +0.02% | 5.9만 |
|---|
| 2026.06.26 | ₩34,254 | ₩34,254 | ₩34,174 | ₩34,187 | -0.20% | 4.4만 |
|---|
| 2026.06.25 | ₩34,254 | ₩34,254 | ₩34,147 | ₩34,160 | -0.27% | 6.2만 |
|---|
| 2026.06.24 | ₩34,214 | ₩34,374 | ₩34,134 | ₩34,241 | +0.08% | 6.9만 |
|---|
| 2026.06.23 | ₩34,120 | ₩34,120 | ₩34,067 | ₩34,067 | -0.16% | 6.2만 |
|---|
| 2026.06.22 | ₩34,080 | ₩34,080 | ₩34,040 | ₩34,040 | -0.12% | 4.3만 |
|---|
| 2026.06.18 | ₩34,120 | ₩34,174 | ₩34,107 | ₩34,107 | -0.04% | 5.9만 |
|---|
| 2026.06.17 | ₩34,187 | ₩34,223 | ₩34,134 | ₩34,223 | +0.11% | 14.8만 |
|---|
| 2026.06.16 | ₩34,107 | ₩34,214 | ₩34,067 | ₩34,187 | +0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩34,120 | ₩34,120 | ₩34,067 | ₩34,100 | -0.06% | 5.1만 |
|---|
| 2026.06.12 | ₩33,933 | ₩34,000 | ₩33,933 | ₩34,000 | +0.20% | 4.8만 |
|---|
| 2026.06.11 | ₩33,826 | ₩33,987 | ₩33,826 | ₩33,987 | +0.47% | 6.6만 |
|---|
| 2026.06.10 | ₩33,759 | ₩34,067 | ₩33,759 | ₩33,809 | +0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩33,840 | ₩33,866 | ₩33,749 | ₩33,829 | -0.03% | 18.6만 |
|---|
| 2026.06.08 | ₩33,880 | ₩33,880 | ₩33,773 | ₩33,773 | -0.32% | 5.2만 |
|---|
| 2026.06.05 | ₩33,893 | ₩33,893 | ₩33,814 | ₩33,853 | -0.12% | 5.8만 |
|---|
| 2026.06.04 | ₩33,920 | ₩33,947 | ₩33,893 | ₩33,893 | -0.08% | 6.1만 |
|---|
| 2026.06.03 | ₩33,853 | ₩33,900 | ₩33,853 | ₩33,853 | 0.00% | 5.9만 |
|---|
| 2026.06.02 | ₩33,893 | ₩33,987 | ₩33,893 | ₩33,947 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩33,866 | ₩33,947 | ₩33,766 | ₩33,933 | +0.20% | 6만 |
|---|
| 2026.05.29 | ₩33,893 | ₩34,013 | ₩33,893 | ₩33,943 | +0.15% | 11.7만 |
|---|
| 2026.05.28 | ₩33,947 | ₩33,947 | ₩33,866 | ₩33,920 | -0.08% | 11.1만 |
|---|
| 2026.05.27 | ₩33,987 | ₩33,987 | ₩33,829 | ₩33,840 | -0.43% | 7.1만 |
|---|
| 2026.05.26 | ₩33,813 | ₩33,864 | ₩33,813 | ₩33,849 | +0.11% | 4.3만 |
|---|
| 2026.05.22 | ₩33,746 | ₩33,800 | ₩33,653 | ₩33,733 | -0.04% | 49.9만 |
|---|
| 2026.05.21 | ₩33,639 | ₩33,759 | ₩33,633 | ₩33,709 | +0.21% | 7.9만 |
|---|
| 2026.05.20 | ₩33,506 | ₩33,706 | ₩33,506 | ₩33,679 | +0.52% | 5.7만 |
|---|
| 2026.05.19 | ₩33,465 | ₩33,506 | ₩33,452 | ₩33,479 | +0.04% | 5.5만 |
|---|
| 2026.05.18 | ₩33,519 | ₩33,612 | ₩33,506 | ₩33,599 | +0.24% | 4.7만 |
|---|
| 2026.05.15 | ₩33,599 | ₩33,599 | ₩33,479 | ₩33,479 | -0.36% | 10.9만 |
|---|
| 2026.05.14 | ₩33,706 | ₩33,813 | ₩33,706 | ₩33,746 | +0.12% | 20.7만 |
|---|
| 2026.05.13 | ₩33,666 | ₩33,746 | ₩33,666 | ₩33,690 | +0.07% | 6.4만 |
|---|
| 2026.05.12 | ₩33,719 | ₩33,800 | ₩33,679 | ₩33,718 | -0.00% | 8만 |
|---|
| 2026.05.11 | ₩33,746 | ₩33,853 | ₩33,746 | ₩33,840 | +0.28% | 6.8만 |
|---|
| 2026.05.08 | ₩33,880 | ₩33,933 | ₩33,880 | ₩33,932 | +0.15% | 5.4만 |
|---|
| 2026.05.07 | ₩33,853 | ₩33,906 | ₩33,800 | ₩33,800 | -0.16% | 16.7만 |
|---|
| 2026.05.06 | ₩33,866 | ₩33,920 | ₩33,773 | ₩33,773 | -0.28% | 8.2만 |
|---|
| 2026.05.05 | ₩33,733 | ₩33,786 | ₩33,666 | ₩33,726 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩33,679 | ₩33,719 | ₩33,639 | ₩33,653 | -0.08% | 6.7만 |
|---|
| 2026.05.01 | ₩33,759 | ₩33,813 | ₩33,693 | ₩33,785 | +0.08% | 6만 |
|---|
| 2026.04.30 | ₩33,706 | ₩34,000 | ₩33,706 | ₩33,806 | +0.30% | 27.4만 |
|---|
| 2026.04.29 | ₩33,786 | ₩33,786 | ₩33,653 | ₩33,654 | -0.39% | 6.1만 |
|---|
| 2026.04.28 | ₩33,786 | ₩33,813 | ₩33,710 | ₩33,773 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩33,813 | ₩33,813 | ₩33,746 | ₩33,813 | 0.00% | 21.2만 |
|---|
| 2026.04.24 | ₩33,800 | ₩33,893 | ₩33,800 | ₩33,880 | +0.24% | 6.1만 |
|---|
| 2026.04.23 | ₩33,893 | ₩34,040 | ₩33,853 | ₩33,973 | +0.24% | 17.9만 |
|---|
| 2026.04.22 | ₩33,947 | ₩34,054 | ₩33,893 | ₩33,920 | -0.08% | 5.1만 |
|---|
| 2026.04.21 | ₩33,920 | ₩34,134 | ₩33,866 | ₩33,866 | -0.16% | 6.5만 |
|---|
| 2026.04.20 | ₩33,947 | ₩34,067 | ₩33,947 | ₩33,973 | +0.08% | 8.3만 |
|---|
| 2026.04.17 | ₩33,987 | ₩34,040 | ₩33,933 | ₩34,013 | +0.08% | 14.3만 |
|---|
| 2026.04.16 | ₩33,840 | ₩33,880 | ₩33,826 | ₩33,853 | +0.04% | 4만 |
|---|
| 2026.04.15 | ₩34,802 | ₩34,802 | ₩33,813 | ₩33,817 | -2.83% | 10.9만 |
|---|
| 2026.04.14 | ₩33,800 | ₩33,866 | ₩33,746 | ₩33,853 | +0.16% | 5.6만 |
|---|
| 2026.04.13 | ₩33,759 | ₩33,800 | ₩33,693 | ₩33,751 | -0.02% | 5.5만 |
|---|
| 2026.04.10 | ₩33,746 | ₩33,866 | ₩33,741 | ₩33,786 | +0.12% | 6.4만 |
|---|
| 2026.04.09 | ₩33,853 | ₩33,906 | ₩33,746 | ₩33,893 | +0.12% | 6.6만 |
|---|
| 2026.04.08 | ₩33,960 | ₩33,960 | ₩33,813 | ₩33,840 | -0.35% | 6.3만 |
|---|
| 2026.04.07 | ₩33,653 | ₩33,693 | ₩33,532 | ₩33,653 | 0.00% | 20.2만 |
|---|
| 2026.04.06 | ₩33,639 | ₩33,679 | ₩33,599 | ₩33,626 | -0.04% | 6만 |
|---|
| 2026.04.02 | ₩33,626 | ₩33,719 | ₩33,599 | ₩33,679 | +0.16% | 5.6만 |
|---|
| 2026.04.01 | ₩33,559 | ₩33,746 | ₩33,559 | ₩33,653 | +0.28% | 7.8만 |
|---|
| 2026.03.31 | ₩33,532 | ₩33,800 | ₩33,532 | ₩33,726 | +0.58% | 5.2만 |
|---|
| 2026.03.30 | ₩33,452 | ₩33,532 | ₩33,452 | ₩33,465 | +0.04% | 4만 |
|---|
| 2026.03.27 | ₩33,385 | ₩33,492 | ₩33,359 | ₩33,452 | +0.20% | 7.9만 |
|---|
| 2026.03.26 | ₩33,612 | ₩33,653 | ₩33,546 | ₩33,572 | -0.12% | 15만 |
|---|
| 2026.03.25 | ₩33,626 | ₩33,773 | ₩33,626 | ₩33,706 | +0.24% | 4.4만 |
|---|
| 2026.03.24 | ₩33,572 | ₩33,572 | ₩33,465 | ₩33,514 | -0.18% | 6.5만 |
|---|
| 2026.03.23 | ₩33,559 | ₩33,719 | ₩33,559 | ₩33,659 | +0.30% | 5만 |
|---|
| 2026.03.20 | ₩33,599 | ₩33,599 | ₩33,452 | ₩33,465 | -0.40% | 5.3만 |
|---|
| 2026.03.19 | ₩33,733 | ₩33,759 | ₩33,653 | ₩33,714 | -0.06% | 9.2만 |
|---|
| 2026.03.18 | ₩33,893 | ₩33,893 | ₩33,693 | ₩33,693 | -0.59% | 46.3만 |
|---|
| 2026.03.17 | ₩33,626 | ₩33,826 | ₩33,626 | ₩33,813 | +0.56% | 4.6만 |
|---|
| 2026.03.16 | ₩33,719 | ₩33,800 | ₩33,719 | ₩33,759 | +0.12% | 3.7만 |
|---|
| 2026.03.13 | ₩33,733 | ₩33,786 | ₩33,653 | ₩33,653 | -0.24% | 4.9만 |
|---|
| 2026.03.12 | ₩33,813 | ₩33,826 | ₩33,746 | ₩33,759 | -0.16% | 4.9만 |
|---|
| 2026.03.11 | ₩33,947 | ₩35,290 | ₩33,826 | ₩33,866 | -0.24% | 16.5만 |
|---|
| 2026.03.10 | ₩33,920 | ₩34,067 | ₩33,920 | ₩33,947 | +0.08% | 5.6만 |
|---|
| 2026.03.09 | ₩33,800 | ₩34,000 | ₩33,800 | ₩33,973 | +0.51% | 16.7만 |
|---|
| 2026.03.06 | ₩33,987 | ₩34,080 | ₩33,933 | ₩34,040 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩34,160 | ₩34,160 | ₩34,027 | ₩34,027 | -0.39% | 7.7만 |
|---|
| 2026.03.04 | ₩34,147 | ₩34,307 | ₩34,147 | ₩34,214 | +0.20% | 11.8만 |
|---|
| 2026.03.03 | ₩34,067 | ₩34,291 | ₩34,067 | ₩34,227 | +0.47% | 5.9만 |
|---|
| 2026.03.02 | ₩34,147 | ₩34,488 | ₩34,147 | ₩34,334 | +0.55% | 7.8만 |
|---|
| 2026.02.27 | ₩34,321 | ₩34,495 | ₩34,321 | ₩34,374 | +0.16% | 7.1만 |
|---|
| 2026.02.26 | ₩34,414 | ₩34,414 | ₩34,294 | ₩34,374 | -0.12% | 8.8만 |
|---|
| 2026.02.25 | ₩34,401 | ₩34,401 | ₩34,294 | ₩34,366 | -0.10% | 29.6만 |
|---|
| 2026.02.24 | ₩34,187 | ₩34,401 | ₩34,187 | ₩34,374 | +0.55% | 6.3만 |
|---|
| 2026.02.23 | ₩34,361 | ₩34,374 | ₩34,267 | ₩34,333 | -0.08% | 7.6만 |
|---|
| 2026.02.20 | ₩34,468 | ₩34,468 | ₩34,251 | ₩34,281 | -0.54% | 5.2만 |
|---|
| 2026.02.19 | ₩34,254 | ₩34,334 | ₩34,254 | ₩34,314 | +0.18% | 9.2만 |
|---|
| 2026.02.18 | ₩34,067 | ₩34,281 | ₩34,067 | ₩34,254 | +0.55% | 8.1만 |
|---|
| 2026.02.17 | ₩34,321 | ₩34,321 | ₩34,214 | ₩34,214 | -0.31% | 5.6만 |
|---|
| 2026.02.13 | ₩34,134 | ₩34,281 | ₩34,134 | ₩34,187 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩34,201 | ₩34,267 | ₩34,147 | ₩34,190 | -0.03% | 6.2만 |
|---|
| 2026.02.11 | ₩34,040 | ₩34,348 | ₩34,040 | ₩34,160 | +0.35% | 6.3만 |
|---|
| 2026.02.10 | ₩34,094 | ₩34,370 | ₩34,067 | ₩34,134 | +0.12% | 8.5만 |
|---|
| 2026.02.09 | ₩34,013 | ₩34,147 | ₩33,993 | ₩34,147 | +0.39% | 10.1만 |
|---|
| 2026.02.06 | ₩34,000 | ₩34,080 | ₩34,000 | ₩34,080 | +0.24% | 15.3만 |
|---|
| 2026.02.05 | ₩33,973 | ₩34,348 | ₩33,973 | ₩34,027 | +0.16% | 15.1만 |
|---|
| 2026.02.04 | ₩34,054 | ₩34,094 | ₩33,987 | ₩34,054 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩34,027 | ₩34,080 | ₩33,906 | ₩34,040 | +0.04% | 17.5만 |
|---|
| 2026.02.02 | ₩34,013 | ₩34,107 | ₩34,013 | ₩34,067 | +0.16% | 5.6만 |
|---|
| 2026.01.30 | ₩34,054 | ₩34,067 | ₩34,007 | ₩34,054 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩34,080 | ₩34,214 | ₩34,037 | ₩34,147 | +0.20% | 6.3만 |
|---|
| 2026.01.28 | ₩34,054 | ₩34,054 | ₩33,993 | ₩34,020 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩34,013 | ₩34,054 | ₩33,947 | ₩34,020 | +0.02% | 6.8만 |
|---|
| 2026.01.26 | ₩33,973 | ₩34,327 | ₩33,973 | ₩34,054 | +0.24% | 15.6만 |
|---|
| 2026.01.23 | ₩33,973 | ₩34,054 | ₩33,960 | ₩34,013 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩33,973 | ₩34,013 | ₩33,906 | ₩33,973 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩33,906 | ₩33,973 | ₩33,906 | ₩33,933 | +0.08% | 17.5만 |
|---|
| 2026.01.20 | ₩33,947 | ₩33,960 | ₩33,893 | ₩33,906 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩34,040 | ₩34,201 | ₩34,007 | ₩34,140 | +0.29% | 12.7만 |
|---|
| 2026.01.15 | ₩34,054 | ₩34,160 | ₩33,987 | ₩34,094 | +0.12% | 6.2만 |
|---|
| 2026.01.14 | ₩34,040 | ₩34,054 | ₩34,004 | ₩34,040 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩34,027 | ₩34,040 | ₩33,947 | ₩34,027 | 0.00% | 4.3만 |
|---|
| 2026.01.12 | ₩33,987 | ₩34,120 | ₩33,987 | ₩34,054 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩34,040 | ₩34,040 | ₩33,933 | ₩33,993 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩33,973 | ₩34,027 | ₩33,948 | ₩34,027 | +0.16% | 7.7만 |
|---|
| 2026.01.07 | ₩33,987 | ₩33,987 | ₩33,933 | ₩33,973 | -0.04% | 4만 |
|---|
| 2026.01.06 | ₩33,933 | ₩33,973 | ₩33,880 | ₩33,944 | +0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩33,893 | ₩33,906 | ₩33,813 | ₩33,906 | +0.04% | 6.9만 |
|---|
| 2026.01.02 | ₩33,893 | ₩33,893 | ₩33,813 | ₩33,833 | -0.18% | 2.5만 |
|---|
| 2025.12.31 | ₩33,893 | ₩33,960 | ₩33,893 | ₩33,893 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩33,880 | ₩33,933 | ₩33,840 | ₩33,933 | +0.16% | 5.7만 |
|---|
| 2025.12.29 | ₩33,916 | ₩33,960 | ₩33,893 | ₩33,947 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩33,866 | ₩33,933 | ₩33,862 | ₩33,906 | +0.12% | 6.1만 |
|---|
| 2025.12.24 | ₩33,906 | ₩33,960 | ₩33,853 | ₩33,913 | +0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩34,000 | ₩34,000 | ₩33,947 | ₩33,987 | -0.04% | 4.2만 |
|---|
| 2025.12.22 | ₩33,987 | ₩33,987 | ₩33,940 | ₩33,940 | -0.14% | 4.2만 |
|---|
| 2025.12.19 | ₩33,973 | ₩33,987 | ₩33,906 | ₩33,906 | -0.20% | 5.1만 |
|---|
| 2025.12.18 | ₩34,027 | ₩34,027 | ₩33,987 | ₩33,987 | -0.12% | 6.3만 |
|---|
| 2025.12.17 | ₩34,027 | ₩34,027 | ₩33,947 | ₩33,980 | -0.14% | 3.3만 |
|---|
| 2025.12.16 | ₩33,973 | ₩34,000 | ₩33,933 | ₩34,000 | +0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩34,000 | ₩34,013 | ₩33,947 | ₩33,960 | -0.12% | 6만 |
|---|
| 2025.12.12 | ₩34,027 | ₩34,027 | ₩33,893 | ₩33,920 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩33,973 | ₩33,973 | ₩33,906 | ₩33,906 | -0.20% | 7.7만 |
|---|
| 2025.12.10 | ₩33,920 | ₩33,933 | ₩33,866 | ₩33,920 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩33,987 | ₩34,000 | ₩33,920 | ₩33,940 | -0.14% | 14만 |
|---|
| 2025.12.08 | ₩33,973 | ₩34,013 | ₩33,947 | ₩33,960 | -0.04% | 14.2만 |
|---|
| 2025.12.05 | ₩34,094 | ₩34,107 | ₩33,947 | ₩34,000 | -0.27% | 9.8만 |
|---|
| 2025.12.04 | ₩34,067 | ₩34,104 | ₩34,043 | ₩34,094 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩34,040 | ₩34,254 | ₩34,040 | ₩34,142 | +0.30% | 43.7만 |
|---|
| 2025.12.02 | ₩34,054 | ₩34,080 | ₩34,013 | ₩34,080 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩34,027 | ₩34,092 | ₩34,000 | ₩34,027 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩34,334 | ₩34,334 | ₩34,013 | ₩34,134 | -0.58% | 2.9만 |
|---|
| 2025.11.26 | ₩34,454 | ₩34,454 | ₩34,095 | ₩34,120 | -0.97% | 4.5만 |
|---|
| 2025.11.25 | ₩34,135 | ₩34,174 | ₩34,107 | ₩34,134 | -0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩34,099 | ₩34,267 | ₩34,067 | ₩34,107 | +0.02% | 5.5만 |
|---|
| 2025.11.21 | ₩34,082 | ₩34,147 | ₩34,067 | ₩34,108 | +0.08% | 12.7만 |
|---|
| 2025.11.20 | ₩34,033 | ₩34,067 | ₩34,013 | ₩34,013 | -0.06% | 4.9만 |
|---|
| 2025.11.19 | ₩34,054 | ₩34,070 | ₩33,961 | ₩33,987 | -0.20% | 7.8만 |
|---|
| 2025.11.18 | ₩34,080 | ₩34,080 | ₩34,027 | ₩34,063 | -0.05% | 2.5만 |
|---|
| 2025.11.17 | ₩34,107 | ₩34,107 | ₩34,040 | ₩34,040 | -0.20% | 3.9만 |
|---|
| 2025.11.14 | ₩34,080 | ₩34,080 | ₩34,028 | ₩34,047 | -0.10% | 5만 |
|---|
| 2025.11.13 | ₩34,201 | ₩34,201 | ₩34,094 | ₩34,120 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩34,187 | ₩34,357 | ₩34,134 | ₩34,267 | +0.23% | 14.1만 |
|---|
| 2025.11.11 | ₩34,241 | ₩34,241 | ₩34,135 | ₩34,187 | -0.16% | 4.6만 |
|---|
| 2025.11.10 | ₩34,147 | ₩34,227 | ₩34,094 | ₩34,094 | -0.16% | 4.1만 |
|---|
| 2025.11.07 | ₩34,107 | ₩34,214 | ₩34,080 | ₩34,140 | +0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩34,214 | ₩34,214 | ₩34,134 | ₩34,134 | -0.23% | 142.2만 |
|---|
| 2025.11.05 | ₩34,201 | ₩34,201 | ₩34,120 | ₩34,120 | -0.23% | 3.6만 |
|---|
| 2025.11.04 | ₩34,187 | ₩34,214 | ₩34,158 | ₩34,187 | 0.00% | 3.8만 |
|---|
| 2025.11.03 | ₩34,174 | ₩34,254 | ₩34,120 | ₩34,201 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩34,174 | ₩34,307 | ₩34,174 | ₩34,227 | +0.16% | 8.6만 |
|---|
| 2025.10.30 | ₩34,120 | ₩34,214 | ₩34,120 | ₩34,194 | +0.22% | 15만 |
|---|
| 2025.10.29 | ₩34,214 | ₩34,254 | ₩34,160 | ₩34,160 | -0.16% | 11.6만 |
|---|
| 2025.10.28 | ₩34,267 | ₩34,869 | ₩34,187 | ₩34,241 | -0.08% | 8.8만 |
|---|
| 2025.10.27 | ₩34,201 | ₩34,628 | ₩34,176 | ₩34,481 | +0.82% | 8.7만 |
|---|
| 2025.10.24 | ₩34,187 | ₩34,214 | ₩34,160 | ₩34,160 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,201 | ₩34,227 | ₩34,160 | ₩34,203 | +0.01% | 2.8만 |
|---|
| 2025.10.22 | ₩34,201 | ₩34,214 | ₩34,110 | ₩34,187 | -0.04% | 3.9만 |
|---|
| 2025.10.21 | ₩34,140 | ₩34,171 | ₩34,120 | ₩34,120 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩34,147 | ₩34,174 | ₩34,120 | ₩34,120 | -0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩34,147 | ₩34,160 | ₩34,080 | ₩34,147 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩34,094 | ₩34,281 | ₩34,076 | ₩34,160 | +0.20% | 5.9만 |
|---|
| 2025.10.15 | ₩34,107 | ₩34,120 | ₩34,027 | ₩34,027 | -0.24% | 4.1만 |
|---|
| 2025.10.14 | ₩34,027 | ₩34,027 | ₩33,960 | ₩33,993 | -0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩33,893 | ₩34,027 | ₩33,885 | ₩33,995 | +0.30% | 3.3만 |
|---|
| 2025.10.10 | ₩33,880 | ₩33,973 | ₩33,880 | ₩33,927 | +0.14% | 2.5만 |
|---|