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 | ₩33,374 | ₩33,400 | ₩33,320 | ₩33,360 | -0.04% | 75.1만 |
| 2026.10.08 | ₩33,360 | ₩33,400 | ₩33,294 | ₩33,374 | +0.04% | 18.6만 |
| 2026.10.07 | ₩33,320 | ₩33,360 | ₩33,267 | ₩33,360 | +0.12% | 13.7만 |
| 2026.10.06 | ₩33,307 | ₩33,374 | ₩33,254 | ₩33,347 | +0.12% | 13.8만 |
| 2026.10.05 | ₩33,214 | ₩33,280 | ₩33,203 | ₩33,267 | +0.16% | 8.6만 |
| 2026.10.02 | ₩33,214 | ₩33,312 | ₩33,214 | ₩33,267 | +0.16% | 8.8만 |
| 2026.10.01 | ₩33,160 | ₩33,280 | ₩33,127 | ₩33,280 | +0.36% | 9.2만 |
| 2026.09.30 | ₩33,120 | ₩33,240 | ₩33,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,214 |
| +0.28% |
| 23.6만 |
| 2026.09.29 | ₩33,240 | ₩33,240 | ₩33,147 | ₩33,196 | -0.13% | 10.9만 |
|---|
| 2026.09.28 | ₩33,160 | ₩33,214 | ₩33,150 | ₩33,200 | +0.12% | 14.8만 |
|---|
| 2026.09.25 | ₩33,174 | ₩33,294 | ₩33,174 | ₩33,240 | +0.20% | 7.4만 |
|---|
| 2026.09.24 | ₩33,254 | ₩33,267 | ₩33,200 | ₩33,227 | -0.08% | 9.6만 |
|---|
| 2026.09.23 | ₩33,440 | ₩33,440 | ₩33,200 | ₩33,214 | -0.68% | 13.8만 |
|---|
| 2026.09.22 | ₩33,494 | ₩33,494 | ₩33,391 | ₩33,467 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩33,494 | ₩33,494 | ₩33,387 | ₩33,414 | -0.24% | 11.9만 |
|---|
| 2026.09.18 | ₩33,320 | ₩33,374 | ₩33,300 | ₩33,374 | +0.16% | 9.2만 |
|---|
| 2026.09.17 | ₩33,427 | ₩33,444 | ₩33,374 | ₩33,400 | -0.08% | 7만 |
|---|
| 2026.09.16 | ₩33,320 | ₩33,440 | ₩33,307 | ₩33,307 | -0.04% | 10.3만 |
|---|
| 2026.09.15 | ₩33,224 | ₩33,294 | ₩33,224 | ₩33,267 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩33,334 | ₩33,360 | ₩33,214 | ₩33,320 | -0.04% | 22.2만 |
|---|
| 2026.09.11 | ₩33,387 | ₩33,440 | ₩33,360 | ₩33,367 | -0.06% | 7.9만 |
|---|
| 2026.09.10 | ₩33,494 | ₩33,494 | ₩33,366 | ₩33,400 | -0.28% | 8.6만 |
|---|
| 2026.09.09 | ₩33,614 | ₩33,614 | ₩33,547 | ₩33,560 | -0.16% | 10.8만 |
|---|
| 2026.09.08 | ₩33,694 | ₩33,707 | ₩33,655 | ₩33,668 | -0.08% | 8.3만 |
|---|
| 2026.09.04 | ₩33,627 | ₩33,734 | ₩33,627 | ₩33,680 | +0.16% | 8.5만 |
|---|
| 2026.09.03 | ₩33,720 | ₩33,734 | ₩33,620 | ₩33,667 | -0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩33,587 | ₩33,600 | ₩33,507 | ₩33,574 | -0.04% | 10.6만 |
|---|
| 2026.09.01 | ₩33,694 | ₩33,694 | ₩33,520 | ₩33,527 | -0.49% | 10.1만 |
|---|
| 2026.08.31 | ₩33,614 | ₩33,667 | ₩33,614 | ₩33,654 | +0.12% | 6.8만 |
|---|
| 2026.08.28 | ₩33,761 | ₩33,814 | ₩33,694 | ₩33,727 | -0.10% | 7.4만 |
|---|
| 2026.08.27 | ₩33,827 | ₩33,827 | ₩33,747 | ₩33,774 | -0.16% | 20.4만 |
|---|
| 2026.08.26 | ₩33,827 | ₩33,881 | ₩33,787 | ₩33,787 | -0.12% | 9.8만 |
|---|
| 2026.08.25 | ₩33,801 | ₩33,961 | ₩33,787 | ₩33,961 | +0.47% | 9.3만 |
|---|
| 2026.08.24 | ₩33,787 | ₩33,841 | ₩33,707 | ₩33,787 | 0.00% | 12.3만 |
|---|
| 2026.08.21 | ₩33,827 | ₩33,827 | ₩33,734 | ₩33,761 | -0.20% | 8.4만 |
|---|
| 2026.08.20 | ₩33,720 | ₩33,827 | ₩33,720 | ₩33,761 | +0.12% | 19.7만 |
|---|
| 2026.08.19 | ₩33,787 | ₩33,854 | ₩33,734 | ₩33,734 | -0.16% | 13.4만 |
|---|
| 2026.08.18 | ₩33,720 | ₩33,801 | ₩33,654 | ₩33,747 | +0.08% | 11.7만 |
|---|
| 2026.08.17 | ₩33,814 | ₩33,814 | ₩33,734 | ₩33,774 | -0.12% | 8.3만 |
|---|
| 2026.08.14 | ₩33,907 | ₩33,907 | ₩33,774 | ₩33,801 | -0.31% | 8.4만 |
|---|
| 2026.08.13 | ₩33,854 | ₩33,999 | ₩33,841 | ₩33,914 | +0.18% | 32.8만 |
|---|
| 2026.08.12 | ₩33,841 | ₩33,907 | ₩33,834 | ₩33,867 | +0.08% | 12.7만 |
|---|
| 2026.08.11 | ₩33,867 | ₩33,867 | ₩33,801 | ₩33,841 | -0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩33,934 | ₩33,934 | ₩33,774 | ₩33,827 | -0.31% | 7.1만 |
|---|
| 2026.08.07 | ₩33,921 | ₩33,961 | ₩33,867 | ₩33,914 | -0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩33,894 | ₩33,934 | ₩33,867 | ₩33,907 | +0.04% | 8.8만 |
|---|
| 2026.08.05 | ₩33,867 | ₩33,974 | ₩33,867 | ₩33,961 | +0.28% | 18.2만 |
|---|
| 2026.08.04 | ₩33,934 | ₩34,014 | ₩33,854 | ₩33,974 | +0.12% | 10.5만 |
|---|
| 2026.08.03 | ₩33,881 | ₩33,894 | ₩33,787 | ₩33,894 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩33,680 | ₩33,787 | ₩33,680 | ₩33,714 | +0.10% | 60.5만 |
|---|
| 2026.07.30 | ₩33,667 | ₩33,881 | ₩33,667 | ₩33,821 | +0.46% | 9만 |
|---|
| 2026.07.29 | ₩33,747 | ₩33,854 | ₩33,747 | ₩33,765 | +0.05% | 23.3만 |
|---|
| 2026.07.28 | ₩33,814 | ₩33,881 | ₩33,747 | ₩33,827 | +0.04% | 14.1만 |
|---|
| 2026.07.27 | ₩33,720 | ₩33,841 | ₩33,704 | ₩33,814 | +0.28% | 10.5만 |
|---|
| 2026.07.24 | ₩33,667 | ₩33,774 | ₩33,627 | ₩33,674 | +0.02% | 7.4만 |
|---|
| 2026.07.23 | ₩33,720 | ₩33,720 | ₩33,614 | ₩33,694 | -0.08% | 7.5만 |
|---|
| 2026.07.22 | ₩33,680 | ₩33,847 | ₩33,680 | ₩33,774 | +0.28% | 24만 |
|---|
| 2026.07.21 | ₩33,734 | ₩33,814 | ₩33,734 | ₩33,782 | +0.14% | 8.3만 |
|---|
| 2026.07.20 | ₩33,867 | ₩33,867 | ₩33,747 | ₩33,814 | -0.16% | 10만 |
|---|
| 2026.07.17 | ₩33,841 | ₩33,934 | ₩33,841 | ₩33,867 | +0.08% | 6.3만 |
|---|
| 2026.07.16 | ₩33,827 | ₩33,921 | ₩33,787 | ₩33,881 | +0.16% | 29.6만 |
|---|
| 2026.07.15 | ₩33,854 | ₩33,999 | ₩33,827 | ₩33,961 | +0.32% | 9.5만 |
|---|
| 2026.07.14 | ₩33,761 | ₩33,961 | ₩33,761 | ₩33,921 | +0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩33,827 | ₩33,961 | ₩33,774 | ₩33,794 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩33,987 | ₩33,987 | ₩33,894 | ₩33,921 | -0.20% | 16.2만 |
|---|
| 2026.07.09 | ₩33,841 | ₩33,961 | ₩33,787 | ₩33,921 | +0.24% | 10.3만 |
|---|
| 2026.07.08 | ₩33,787 | ₩33,934 | ₩33,787 | ₩33,867 | +0.24% | 7.4만 |
|---|
| 2026.07.07 | ₩33,947 | ₩34,041 | ₩33,934 | ₩33,955 | +0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩33,974 | ₩34,094 | ₩33,974 | ₩34,054 | +0.24% | 4.6만 |
|---|
| 2026.07.02 | ₩33,881 | ₩34,034 | ₩33,881 | ₩34,007 | +0.37% | 7.1만 |
|---|
| 2026.07.01 | ₩34,014 | ₩34,054 | ₩34,001 | ₩34,027 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩34,134 | ₩34,134 | ₩34,054 | ₩34,054 | -0.23% | 12.6만 |
|---|
| 2026.06.29 | ₩34,074 | ₩34,134 | ₩34,074 | ₩34,081 | +0.02% | 5.9만 |
|---|
| 2026.06.26 | ₩34,187 | ₩34,187 | ₩34,107 | ₩34,121 | -0.20% | 4.4만 |
|---|
| 2026.06.25 | ₩34,187 | ₩34,187 | ₩34,081 | ₩34,094 | -0.27% | 6.2만 |
|---|
| 2026.06.24 | ₩34,147 | ₩34,307 | ₩34,067 | ₩34,174 | +0.08% | 6.9만 |
|---|
| 2026.06.23 | ₩34,054 | ₩34,054 | ₩34,001 | ₩34,001 | -0.16% | 6.2만 |
|---|
| 2026.06.22 | ₩34,014 | ₩34,014 | ₩33,974 | ₩33,974 | -0.12% | 4.3만 |
|---|
| 2026.06.18 | ₩34,054 | ₩34,107 | ₩34,041 | ₩34,041 | -0.04% | 5.9만 |
|---|
| 2026.06.17 | ₩34,121 | ₩34,157 | ₩34,067 | ₩34,157 | +0.11% | 14.8만 |
|---|
| 2026.06.16 | ₩34,041 | ₩34,147 | ₩34,001 | ₩34,121 | +0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩34,054 | ₩34,054 | ₩34,001 | ₩34,034 | -0.06% | 5.1만 |
|---|
| 2026.06.12 | ₩33,867 | ₩33,934 | ₩33,867 | ₩33,934 | +0.20% | 4.8만 |
|---|
| 2026.06.11 | ₩33,761 | ₩33,921 | ₩33,761 | ₩33,921 | +0.47% | 6.6만 |
|---|
| 2026.06.10 | ₩33,694 | ₩34,001 | ₩33,694 | ₩33,743 | +0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩33,774 | ₩33,801 | ₩33,683 | ₩33,763 | -0.03% | 18.6만 |
|---|
| 2026.06.08 | ₩33,814 | ₩33,814 | ₩33,707 | ₩33,707 | -0.32% | 5.2만 |
|---|
| 2026.06.05 | ₩33,827 | ₩33,827 | ₩33,748 | ₩33,787 | -0.12% | 5.8만 |
|---|
| 2026.06.04 | ₩33,854 | ₩33,881 | ₩33,827 | ₩33,827 | -0.08% | 6.1만 |
|---|
| 2026.06.03 | ₩33,787 | ₩33,834 | ₩33,787 | ₩33,787 | 0.00% | 5.9만 |
|---|
| 2026.06.02 | ₩33,827 | ₩33,921 | ₩33,827 | ₩33,881 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩33,801 | ₩33,881 | ₩33,700 | ₩33,867 | +0.20% | 6만 |
|---|
| 2026.05.29 | ₩33,827 | ₩33,947 | ₩33,827 | ₩33,877 | +0.15% | 11.7만 |
|---|
| 2026.05.28 | ₩33,881 | ₩33,881 | ₩33,801 | ₩33,854 | -0.08% | 11.1만 |
|---|
| 2026.05.27 | ₩33,921 | ₩33,921 | ₩33,763 | ₩33,774 | -0.43% | 7.1만 |
|---|
| 2026.05.26 | ₩33,747 | ₩33,798 | ₩33,747 | ₩33,783 | +0.11% | 4.3만 |
|---|
| 2026.05.22 | ₩33,680 | ₩33,734 | ₩33,587 | ₩33,667 | -0.04% | 49.9만 |
|---|
| 2026.05.21 | ₩33,574 | ₩33,694 | ₩33,567 | ₩33,643 | +0.21% | 7.9만 |
|---|
| 2026.05.20 | ₩33,440 | ₩33,640 | ₩33,440 | ₩33,614 | +0.52% | 5.7만 |
|---|
| 2026.05.19 | ₩33,400 | ₩33,440 | ₩33,387 | ₩33,414 | +0.04% | 5.5만 |
|---|
| 2026.05.18 | ₩33,454 | ₩33,547 | ₩33,440 | ₩33,534 | +0.24% | 4.7만 |
|---|
| 2026.05.15 | ₩33,534 | ₩33,534 | ₩33,414 | ₩33,414 | -0.36% | 10.9만 |
|---|
| 2026.05.14 | ₩33,640 | ₩33,747 | ₩33,640 | ₩33,680 | +0.12% | 20.7만 |
|---|
| 2026.05.13 | ₩33,600 | ₩33,680 | ₩33,600 | ₩33,624 | +0.07% | 6.4만 |
|---|
| 2026.05.12 | ₩33,654 | ₩33,734 | ₩33,614 | ₩33,652 | -0.00% | 8만 |
|---|
| 2026.05.11 | ₩33,680 | ₩33,787 | ₩33,680 | ₩33,774 | +0.28% | 6.8만 |
|---|
| 2026.05.08 | ₩33,814 | ₩33,867 | ₩33,814 | ₩33,866 | +0.15% | 5.4만 |
|---|
| 2026.05.07 | ₩33,787 | ₩33,841 | ₩33,734 | ₩33,734 | -0.16% | 16.7만 |
|---|
| 2026.05.06 | ₩33,801 | ₩33,854 | ₩33,707 | ₩33,707 | -0.28% | 8.2만 |
|---|
| 2026.05.05 | ₩33,667 | ₩33,720 | ₩33,600 | ₩33,660 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩33,614 | ₩33,654 | ₩33,574 | ₩33,587 | -0.08% | 6.7만 |
|---|
| 2026.05.01 | ₩33,694 | ₩33,747 | ₩33,627 | ₩33,719 | +0.08% | 6만 |
|---|
| 2026.04.30 | ₩33,640 | ₩33,934 | ₩33,640 | ₩33,740 | +0.30% | 27.4만 |
|---|
| 2026.04.29 | ₩33,720 | ₩33,720 | ₩33,587 | ₩33,588 | -0.39% | 6.1만 |
|---|
| 2026.04.28 | ₩33,720 | ₩33,747 | ₩33,644 | ₩33,707 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩33,747 | ₩33,747 | ₩33,680 | ₩33,747 | 0.00% | 21.2만 |
|---|
| 2026.04.24 | ₩33,734 | ₩33,827 | ₩33,734 | ₩33,814 | +0.24% | 6.1만 |
|---|
| 2026.04.23 | ₩33,827 | ₩33,974 | ₩33,787 | ₩33,907 | +0.24% | 17.9만 |
|---|
| 2026.04.22 | ₩33,881 | ₩33,987 | ₩33,827 | ₩33,854 | -0.08% | 5.1만 |
|---|
| 2026.04.21 | ₩33,854 | ₩34,067 | ₩33,801 | ₩33,801 | -0.16% | 6.5만 |
|---|
| 2026.04.20 | ₩33,881 | ₩34,001 | ₩33,881 | ₩33,907 | +0.08% | 8.3만 |
|---|
| 2026.04.17 | ₩33,921 | ₩33,974 | ₩33,867 | ₩33,947 | +0.08% | 14.3만 |
|---|
| 2026.04.16 | ₩33,774 | ₩33,814 | ₩33,761 | ₩33,787 | +0.04% | 4만 |
|---|
| 2026.04.15 | ₩34,734 | ₩34,734 | ₩33,747 | ₩33,751 | -2.83% | 10.9만 |
|---|
| 2026.04.14 | ₩33,734 | ₩33,801 | ₩33,680 | ₩33,787 | +0.16% | 5.6만 |
|---|
| 2026.04.13 | ₩33,694 | ₩33,734 | ₩33,627 | ₩33,686 | -0.02% | 5.5만 |
|---|
| 2026.04.10 | ₩33,680 | ₩33,801 | ₩33,675 | ₩33,720 | +0.12% | 6.4만 |
|---|
| 2026.04.09 | ₩33,787 | ₩33,841 | ₩33,680 | ₩33,827 | +0.12% | 6.6만 |
|---|
| 2026.04.08 | ₩33,894 | ₩33,894 | ₩33,747 | ₩33,774 | -0.35% | 6.3만 |
|---|
| 2026.04.07 | ₩33,587 | ₩33,627 | ₩33,467 | ₩33,587 | 0.00% | 20.2만 |
|---|
| 2026.04.06 | ₩33,574 | ₩33,614 | ₩33,534 | ₩33,560 | -0.04% | 6만 |
|---|
| 2026.04.02 | ₩33,560 | ₩33,654 | ₩33,534 | ₩33,614 | +0.16% | 5.6만 |
|---|
| 2026.04.01 | ₩33,494 | ₩33,680 | ₩33,494 | ₩33,587 | +0.28% | 7.8만 |
|---|
| 2026.03.31 | ₩33,467 | ₩33,734 | ₩33,467 | ₩33,660 | +0.58% | 5.2만 |
|---|
| 2026.03.30 | ₩33,387 | ₩33,467 | ₩33,387 | ₩33,400 | +0.04% | 4만 |
|---|
| 2026.03.27 | ₩33,320 | ₩33,427 | ₩33,294 | ₩33,387 | +0.20% | 7.9만 |
|---|
| 2026.03.26 | ₩33,547 | ₩33,587 | ₩33,480 | ₩33,507 | -0.12% | 15만 |
|---|
| 2026.03.25 | ₩33,560 | ₩33,707 | ₩33,560 | ₩33,640 | +0.24% | 4.4만 |
|---|
| 2026.03.24 | ₩33,507 | ₩33,507 | ₩33,400 | ₩33,448 | -0.18% | 6.5만 |
|---|
| 2026.03.23 | ₩33,494 | ₩33,654 | ₩33,494 | ₩33,594 | +0.30% | 5만 |
|---|
| 2026.03.20 | ₩33,534 | ₩33,534 | ₩33,387 | ₩33,400 | -0.40% | 5.3만 |
|---|
| 2026.03.19 | ₩33,667 | ₩33,694 | ₩33,587 | ₩33,648 | -0.06% | 9.2만 |
|---|
| 2026.03.18 | ₩33,827 | ₩33,827 | ₩33,627 | ₩33,627 | -0.59% | 46.3만 |
|---|
| 2026.03.17 | ₩33,560 | ₩33,761 | ₩33,560 | ₩33,747 | +0.56% | 4.6만 |
|---|
| 2026.03.16 | ₩33,654 | ₩33,734 | ₩33,654 | ₩33,694 | +0.12% | 3.7만 |
|---|
| 2026.03.13 | ₩33,667 | ₩33,720 | ₩33,587 | ₩33,587 | -0.24% | 4.9만 |
|---|
| 2026.03.12 | ₩33,747 | ₩33,761 | ₩33,680 | ₩33,694 | -0.16% | 4.9만 |
|---|
| 2026.03.11 | ₩33,881 | ₩35,221 | ₩33,761 | ₩33,801 | -0.24% | 16.5만 |
|---|
| 2026.03.10 | ₩33,854 | ₩34,001 | ₩33,854 | ₩33,881 | +0.08% | 5.6만 |
|---|
| 2026.03.09 | ₩33,734 | ₩33,934 | ₩33,734 | ₩33,907 | +0.51% | 16.7만 |
|---|
| 2026.03.06 | ₩33,921 | ₩34,014 | ₩33,867 | ₩33,974 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩34,094 | ₩34,094 | ₩33,961 | ₩33,961 | -0.39% | 7.7만 |
|---|
| 2026.03.04 | ₩34,081 | ₩34,241 | ₩34,081 | ₩34,147 | +0.20% | 11.8만 |
|---|
| 2026.03.03 | ₩34,001 | ₩34,225 | ₩34,001 | ₩34,161 | +0.47% | 5.9만 |
|---|
| 2026.03.02 | ₩34,081 | ₩34,421 | ₩34,081 | ₩34,267 | +0.55% | 7.8만 |
|---|
| 2026.02.27 | ₩34,254 | ₩34,427 | ₩34,254 | ₩34,307 | +0.16% | 7.1만 |
|---|
| 2026.02.26 | ₩34,347 | ₩34,347 | ₩34,227 | ₩34,307 | -0.12% | 8.8만 |
|---|
| 2026.02.25 | ₩34,334 | ₩34,334 | ₩34,227 | ₩34,299 | -0.10% | 29.6만 |
|---|
| 2026.02.24 | ₩34,121 | ₩34,334 | ₩34,121 | ₩34,307 | +0.55% | 6.3만 |
|---|
| 2026.02.23 | ₩34,294 | ₩34,307 | ₩34,201 | ₩34,266 | -0.08% | 7.6만 |
|---|
| 2026.02.20 | ₩34,401 | ₩34,401 | ₩34,185 | ₩34,214 | -0.54% | 5.2만 |
|---|
| 2026.02.19 | ₩34,187 | ₩34,267 | ₩34,187 | ₩34,247 | +0.18% | 9.2만 |
|---|
| 2026.02.18 | ₩34,001 | ₩34,214 | ₩34,001 | ₩34,187 | +0.55% | 8.1만 |
|---|
| 2026.02.17 | ₩34,254 | ₩34,254 | ₩34,147 | ₩34,147 | -0.31% | 5.6만 |
|---|
| 2026.02.13 | ₩34,067 | ₩34,214 | ₩34,067 | ₩34,121 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩34,134 | ₩34,201 | ₩34,081 | ₩34,123 | -0.03% | 6.2만 |
|---|
| 2026.02.11 | ₩33,974 | ₩34,281 | ₩33,974 | ₩34,094 | +0.35% | 6.3만 |
|---|
| 2026.02.10 | ₩34,027 | ₩34,303 | ₩34,001 | ₩34,067 | +0.12% | 8.5만 |
|---|
| 2026.02.09 | ₩33,947 | ₩34,081 | ₩33,927 | ₩34,081 | +0.39% | 10.1만 |
|---|
| 2026.02.06 | ₩33,934 | ₩34,014 | ₩33,934 | ₩34,014 | +0.24% | 15.3만 |
|---|
| 2026.02.05 | ₩33,907 | ₩34,281 | ₩33,907 | ₩33,961 | +0.16% | 15.1만 |
|---|
| 2026.02.04 | ₩33,987 | ₩34,027 | ₩33,921 | ₩33,987 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩33,961 | ₩34,014 | ₩33,841 | ₩33,974 | +0.04% | 17.5만 |
|---|
| 2026.02.02 | ₩33,947 | ₩34,041 | ₩33,947 | ₩34,001 | +0.16% | 5.6만 |
|---|
| 2026.01.30 | ₩33,987 | ₩34,001 | ₩33,941 | ₩33,987 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩34,014 | ₩34,147 | ₩33,971 | ₩34,081 | +0.20% | 6.3만 |
|---|
| 2026.01.28 | ₩33,987 | ₩33,987 | ₩33,927 | ₩33,954 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩33,947 | ₩33,987 | ₩33,881 | ₩33,954 | +0.02% | 6.8만 |
|---|
| 2026.01.26 | ₩33,907 | ₩34,261 | ₩33,907 | ₩33,987 | +0.24% | 15.6만 |
|---|
| 2026.01.23 | ₩33,907 | ₩33,987 | ₩33,894 | ₩33,947 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩33,907 | ₩33,947 | ₩33,841 | ₩33,907 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩33,841 | ₩33,907 | ₩33,841 | ₩33,867 | +0.08% | 17.5만 |
|---|
| 2026.01.20 | ₩33,881 | ₩33,894 | ₩33,827 | ₩33,841 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩33,974 | ₩34,134 | ₩33,941 | ₩34,074 | +0.29% | 12.7만 |
|---|
| 2026.01.15 | ₩33,987 | ₩34,094 | ₩33,921 | ₩34,027 | +0.12% | 6.2만 |
|---|
| 2026.01.14 | ₩33,974 | ₩33,987 | ₩33,938 | ₩33,974 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩33,961 | ₩33,974 | ₩33,881 | ₩33,961 | 0.00% | 4.3만 |
|---|
| 2026.01.12 | ₩33,921 | ₩34,054 | ₩33,921 | ₩33,987 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩33,974 | ₩33,974 | ₩33,867 | ₩33,927 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩33,907 | ₩33,961 | ₩33,882 | ₩33,961 | +0.16% | 7.7만 |
|---|
| 2026.01.07 | ₩33,921 | ₩33,921 | ₩33,867 | ₩33,907 | -0.04% | 4만 |
|---|
| 2026.01.06 | ₩33,867 | ₩33,907 | ₩33,814 | ₩33,878 | +0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩33,827 | ₩33,841 | ₩33,747 | ₩33,841 | +0.04% | 6.9만 |
|---|
| 2026.01.02 | ₩33,827 | ₩33,827 | ₩33,747 | ₩33,767 | -0.18% | 2.5만 |
|---|
| 2025.12.31 | ₩33,827 | ₩33,894 | ₩33,827 | ₩33,827 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩33,814 | ₩33,867 | ₩33,774 | ₩33,867 | +0.16% | 5.7만 |
|---|
| 2025.12.29 | ₩33,850 | ₩33,894 | ₩33,827 | ₩33,881 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩33,801 | ₩33,867 | ₩33,797 | ₩33,841 | +0.12% | 6.1만 |
|---|
| 2025.12.24 | ₩33,841 | ₩33,894 | ₩33,787 | ₩33,847 | +0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩33,934 | ₩33,934 | ₩33,881 | ₩33,921 | -0.04% | 4.2만 |
|---|
| 2025.12.22 | ₩33,921 | ₩33,921 | ₩33,874 | ₩33,874 | -0.14% | 4.2만 |
|---|
| 2025.12.19 | ₩33,907 | ₩33,921 | ₩33,841 | ₩33,841 | -0.20% | 5.1만 |
|---|
| 2025.12.18 | ₩33,961 | ₩33,961 | ₩33,921 | ₩33,921 | -0.12% | 6.3만 |
|---|
| 2025.12.17 | ₩33,961 | ₩33,961 | ₩33,881 | ₩33,914 | -0.14% | 3.3만 |
|---|
| 2025.12.16 | ₩33,907 | ₩33,934 | ₩33,867 | ₩33,934 | +0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩33,934 | ₩33,947 | ₩33,881 | ₩33,894 | -0.12% | 6만 |
|---|
| 2025.12.12 | ₩33,961 | ₩33,961 | ₩33,827 | ₩33,854 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩33,907 | ₩33,907 | ₩33,841 | ₩33,841 | -0.20% | 7.7만 |
|---|
| 2025.12.10 | ₩33,854 | ₩33,867 | ₩33,801 | ₩33,854 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩33,921 | ₩33,934 | ₩33,854 | ₩33,874 | -0.14% | 14만 |
|---|
| 2025.12.08 | ₩33,907 | ₩33,947 | ₩33,881 | ₩33,894 | -0.04% | 14.2만 |
|---|
| 2025.12.05 | ₩34,027 | ₩34,041 | ₩33,881 | ₩33,934 | -0.27% | 9.8만 |
|---|
| 2025.12.04 | ₩34,001 | ₩34,038 | ₩33,977 | ₩34,027 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩33,974 | ₩34,187 | ₩33,974 | ₩34,075 | +0.30% | 43.7만 |
|---|
| 2025.12.02 | ₩33,987 | ₩34,014 | ₩33,947 | ₩34,014 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩33,961 | ₩34,026 | ₩33,934 | ₩33,961 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩34,267 | ₩34,267 | ₩33,947 | ₩34,067 | -0.58% | 2.9만 |
|---|
| 2025.11.26 | ₩34,387 | ₩34,387 | ₩34,029 | ₩34,054 | -0.97% | 4.5만 |
|---|
| 2025.11.25 | ₩34,069 | ₩34,107 | ₩34,041 | ₩34,067 | -0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩34,033 | ₩34,201 | ₩34,001 | ₩34,041 | +0.02% | 5.5만 |
|---|
| 2025.11.21 | ₩34,015 | ₩34,081 | ₩34,001 | ₩34,042 | +0.08% | 12.7만 |
|---|
| 2025.11.20 | ₩33,967 | ₩34,001 | ₩33,947 | ₩33,947 | -0.06% | 4.9만 |
|---|
| 2025.11.19 | ₩33,987 | ₩34,003 | ₩33,895 | ₩33,921 | -0.20% | 7.8만 |
|---|
| 2025.11.18 | ₩34,014 | ₩34,014 | ₩33,961 | ₩33,997 | -0.05% | 2.5만 |
|---|
| 2025.11.17 | ₩34,041 | ₩34,041 | ₩33,974 | ₩33,974 | -0.20% | 3.9만 |
|---|
| 2025.11.14 | ₩34,014 | ₩34,014 | ₩33,962 | ₩33,981 | -0.10% | 5만 |
|---|
| 2025.11.13 | ₩34,134 | ₩34,134 | ₩34,027 | ₩34,054 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩34,121 | ₩34,290 | ₩34,067 | ₩34,201 | +0.23% | 14.1만 |
|---|
| 2025.11.11 | ₩34,174 | ₩34,174 | ₩34,069 | ₩34,121 | -0.16% | 4.6만 |
|---|
| 2025.11.10 | ₩34,081 | ₩34,161 | ₩34,027 | ₩34,027 | -0.16% | 4.1만 |
|---|
| 2025.11.07 | ₩34,041 | ₩34,147 | ₩34,014 | ₩34,074 | +0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩34,147 | ₩34,147 | ₩34,067 | ₩34,067 | -0.23% | 142.2만 |
|---|
| 2025.11.05 | ₩34,134 | ₩34,134 | ₩34,054 | ₩34,054 | -0.23% | 3.6만 |
|---|
| 2025.11.04 | ₩34,121 | ₩34,147 | ₩34,091 | ₩34,121 | 0.00% | 3.8만 |
|---|
| 2025.11.03 | ₩34,107 | ₩34,187 | ₩34,054 | ₩34,134 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩34,107 | ₩34,241 | ₩34,107 | ₩34,161 | +0.16% | 8.6만 |
|---|
| 2025.10.30 | ₩34,054 | ₩34,147 | ₩34,054 | ₩34,127 | +0.22% | 15만 |
|---|
| 2025.10.29 | ₩34,147 | ₩34,187 | ₩34,094 | ₩34,094 | -0.16% | 11.6만 |
|---|
| 2025.10.28 | ₩34,201 | ₩34,801 | ₩34,121 | ₩34,174 | -0.08% | 8.8만 |
|---|
| 2025.10.27 | ₩34,134 | ₩34,561 | ₩34,110 | ₩34,414 | +0.82% | 8.7만 |
|---|
| 2025.10.24 | ₩34,121 | ₩34,147 | ₩34,094 | ₩34,094 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,134 | ₩34,161 | ₩34,094 | ₩34,137 | +0.01% | 2.8만 |
|---|
| 2025.10.22 | ₩34,134 | ₩34,147 | ₩34,043 | ₩34,121 | -0.04% | 3.9만 |
|---|
| 2025.10.21 | ₩34,074 | ₩34,105 | ₩34,054 | ₩34,054 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩34,081 | ₩34,107 | ₩34,054 | ₩34,054 | -0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩34,081 | ₩34,094 | ₩34,014 | ₩34,081 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩34,027 | ₩34,214 | ₩34,010 | ₩34,094 | +0.20% | 5.9만 |
|---|
| 2025.10.15 | ₩34,041 | ₩34,054 | ₩33,961 | ₩33,961 | -0.24% | 4.1만 |
|---|
| 2025.10.14 | ₩33,961 | ₩33,961 | ₩33,894 | ₩33,927 | -0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩33,827 | ₩33,961 | ₩33,819 | ₩33,929 | +0.30% | 3.3만 |
|---|
| 2025.10.10 | ₩33,814 | ₩33,907 | ₩33,814 | ₩33,861 | +0.14% | 2.5만 |
|---|