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 | ₩33,421 | ₩33,448 | ₩33,368 | ₩33,408 | -0.04% | 75.1만 |
| 2026.10.08 | ₩33,408 | ₩33,448 | ₩33,341 | ₩33,421 | +0.04% | 18.6만 |
| 2026.10.07 | ₩33,368 | ₩33,408 | ₩33,314 | ₩33,408 | +0.12% | 13.7만 |
| 2026.10.06 | ₩33,354 | ₩33,421 | ₩33,301 | ₩33,395 | +0.12% | 13.8만 |
| 2026.10.05 | ₩33,261 | ₩33,328 | ₩33,250 | ₩33,314 | +0.16% | 8.6만 |
| 2026.10.02 | ₩33,261 | ₩33,360 | ₩33,261 | ₩33,314 | +0.16% | 8.8만 |
| 2026.10.01 | ₩33,207 | ₩33,328 | ₩33,174 | ₩33,328 | +0.36% | 9.2만 |
| 2026.09.30 | ₩33,167 | ₩33,288 | ₩33,167 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,261 |
| +0.28% |
| 23.6만 |
| 2026.09.29 | ₩33,288 | ₩33,288 | ₩33,194 | ₩33,244 | -0.13% | 10.9만 |
|---|
| 2026.09.28 | ₩33,207 | ₩33,261 | ₩33,197 | ₩33,248 | +0.12% | 14.8만 |
|---|
| 2026.09.25 | ₩33,221 | ₩33,341 | ₩33,221 | ₩33,288 | +0.20% | 7.4만 |
|---|
| 2026.09.24 | ₩33,301 | ₩33,314 | ₩33,248 | ₩33,274 | -0.08% | 9.6만 |
|---|
| 2026.09.23 | ₩33,488 | ₩33,488 | ₩33,248 | ₩33,261 | -0.68% | 13.8만 |
|---|
| 2026.09.22 | ₩33,541 | ₩33,541 | ₩33,439 | ₩33,515 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩33,541 | ₩33,541 | ₩33,435 | ₩33,461 | -0.24% | 11.9만 |
|---|
| 2026.09.18 | ₩33,368 | ₩33,421 | ₩33,348 | ₩33,421 | +0.16% | 9.2만 |
|---|
| 2026.09.17 | ₩33,475 | ₩33,492 | ₩33,421 | ₩33,448 | -0.08% | 7만 |
|---|
| 2026.09.16 | ₩33,368 | ₩33,488 | ₩33,354 | ₩33,354 | -0.04% | 10.3만 |
|---|
| 2026.09.15 | ₩33,272 | ₩33,341 | ₩33,272 | ₩33,314 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩33,381 | ₩33,408 | ₩33,261 | ₩33,368 | -0.04% | 22.2만 |
|---|
| 2026.09.11 | ₩33,435 | ₩33,488 | ₩33,408 | ₩33,415 | -0.06% | 7.9만 |
|---|
| 2026.09.10 | ₩33,541 | ₩33,541 | ₩33,413 | ₩33,448 | -0.28% | 8.6만 |
|---|
| 2026.09.09 | ₩33,662 | ₩33,662 | ₩33,595 | ₩33,608 | -0.16% | 10.8만 |
|---|
| 2026.09.08 | ₩33,742 | ₩33,755 | ₩33,703 | ₩33,716 | -0.08% | 8.3만 |
|---|
| 2026.09.04 | ₩33,675 | ₩33,782 | ₩33,675 | ₩33,728 | +0.16% | 8.5만 |
|---|
| 2026.09.03 | ₩33,769 | ₩33,782 | ₩33,668 | ₩33,715 | -0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩33,635 | ₩33,648 | ₩33,555 | ₩33,622 | -0.04% | 10.6만 |
|---|
| 2026.09.01 | ₩33,742 | ₩33,742 | ₩33,568 | ₩33,575 | -0.49% | 10.1만 |
|---|
| 2026.08.31 | ₩33,662 | ₩33,715 | ₩33,662 | ₩33,702 | +0.12% | 6.8만 |
|---|
| 2026.08.28 | ₩33,809 | ₩33,862 | ₩33,742 | ₩33,775 | -0.10% | 7.4만 |
|---|
| 2026.08.27 | ₩33,875 | ₩33,875 | ₩33,795 | ₩33,822 | -0.16% | 20.4만 |
|---|
| 2026.08.26 | ₩33,875 | ₩33,929 | ₩33,835 | ₩33,835 | -0.12% | 9.8만 |
|---|
| 2026.08.25 | ₩33,849 | ₩34,009 | ₩33,835 | ₩34,009 | +0.47% | 9.3만 |
|---|
| 2026.08.24 | ₩33,835 | ₩33,889 | ₩33,755 | ₩33,835 | 0.00% | 12.3만 |
|---|
| 2026.08.21 | ₩33,875 | ₩33,875 | ₩33,782 | ₩33,809 | -0.20% | 8.4만 |
|---|
| 2026.08.20 | ₩33,769 | ₩33,875 | ₩33,769 | ₩33,809 | +0.12% | 19.7만 |
|---|
| 2026.08.19 | ₩33,835 | ₩33,902 | ₩33,782 | ₩33,782 | -0.16% | 13.4만 |
|---|
| 2026.08.18 | ₩33,769 | ₩33,849 | ₩33,702 | ₩33,795 | +0.08% | 11.7만 |
|---|
| 2026.08.17 | ₩33,862 | ₩33,862 | ₩33,782 | ₩33,822 | -0.12% | 8.3만 |
|---|
| 2026.08.14 | ₩33,956 | ₩33,956 | ₩33,822 | ₩33,849 | -0.31% | 8.4만 |
|---|
| 2026.08.13 | ₩33,902 | ₩34,048 | ₩33,889 | ₩33,962 | +0.18% | 32.8만 |
|---|
| 2026.08.12 | ₩33,889 | ₩33,956 | ₩33,882 | ₩33,915 | +0.08% | 12.7만 |
|---|
| 2026.08.11 | ₩33,915 | ₩33,915 | ₩33,849 | ₩33,889 | -0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩33,982 | ₩33,982 | ₩33,822 | ₩33,875 | -0.31% | 7.1만 |
|---|
| 2026.08.07 | ₩33,969 | ₩34,009 | ₩33,915 | ₩33,962 | -0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩33,942 | ₩33,982 | ₩33,915 | ₩33,956 | +0.04% | 8.8만 |
|---|
| 2026.08.05 | ₩33,915 | ₩34,022 | ₩33,915 | ₩34,009 | +0.28% | 18.2만 |
|---|
| 2026.08.04 | ₩33,982 | ₩34,062 | ₩33,902 | ₩34,022 | +0.12% | 10.5만 |
|---|
| 2026.08.03 | ₩33,929 | ₩33,942 | ₩33,835 | ₩33,942 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩33,728 | ₩33,835 | ₩33,728 | ₩33,762 | +0.10% | 60.5만 |
|---|
| 2026.07.30 | ₩33,715 | ₩33,929 | ₩33,715 | ₩33,869 | +0.46% | 9만 |
|---|
| 2026.07.29 | ₩33,795 | ₩33,902 | ₩33,795 | ₩33,813 | +0.05% | 23.3만 |
|---|
| 2026.07.28 | ₩33,862 | ₩33,929 | ₩33,795 | ₩33,875 | +0.04% | 14.1만 |
|---|
| 2026.07.27 | ₩33,769 | ₩33,889 | ₩33,752 | ₩33,862 | +0.28% | 10.5만 |
|---|
| 2026.07.24 | ₩33,715 | ₩33,822 | ₩33,675 | ₩33,722 | +0.02% | 7.4만 |
|---|
| 2026.07.23 | ₩33,769 | ₩33,769 | ₩33,662 | ₩33,742 | -0.08% | 7.5만 |
|---|
| 2026.07.22 | ₩33,728 | ₩33,895 | ₩33,728 | ₩33,822 | +0.28% | 24만 |
|---|
| 2026.07.21 | ₩33,782 | ₩33,862 | ₩33,782 | ₩33,830 | +0.14% | 8.3만 |
|---|
| 2026.07.20 | ₩33,915 | ₩33,915 | ₩33,795 | ₩33,862 | -0.16% | 10만 |
|---|
| 2026.07.17 | ₩33,889 | ₩33,982 | ₩33,889 | ₩33,915 | +0.08% | 6.3만 |
|---|
| 2026.07.16 | ₩33,875 | ₩33,969 | ₩33,835 | ₩33,929 | +0.16% | 29.6만 |
|---|
| 2026.07.15 | ₩33,902 | ₩34,048 | ₩33,875 | ₩34,009 | +0.32% | 9.5만 |
|---|
| 2026.07.14 | ₩33,809 | ₩34,009 | ₩33,809 | ₩33,969 | +0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩33,875 | ₩34,009 | ₩33,822 | ₩33,842 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩34,036 | ₩34,036 | ₩33,942 | ₩33,969 | -0.20% | 16.2만 |
|---|
| 2026.07.09 | ₩33,889 | ₩34,009 | ₩33,835 | ₩33,969 | +0.24% | 10.3만 |
|---|
| 2026.07.08 | ₩33,835 | ₩33,982 | ₩33,835 | ₩33,915 | +0.24% | 7.4만 |
|---|
| 2026.07.07 | ₩33,996 | ₩34,089 | ₩33,982 | ₩34,004 | +0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩34,022 | ₩34,143 | ₩34,022 | ₩34,102 | +0.24% | 4.6만 |
|---|
| 2026.07.02 | ₩33,929 | ₩34,082 | ₩33,929 | ₩34,056 | +0.37% | 7.1만 |
|---|
| 2026.07.01 | ₩34,062 | ₩34,102 | ₩34,049 | ₩34,076 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩34,183 | ₩34,183 | ₩34,102 | ₩34,102 | -0.23% | 12.6만 |
|---|
| 2026.06.29 | ₩34,123 | ₩34,183 | ₩34,123 | ₩34,129 | +0.02% | 5.9만 |
|---|
| 2026.06.26 | ₩34,236 | ₩34,236 | ₩34,156 | ₩34,169 | -0.20% | 4.4만 |
|---|
| 2026.06.25 | ₩34,236 | ₩34,236 | ₩34,129 | ₩34,143 | -0.27% | 6.2만 |
|---|
| 2026.06.24 | ₩34,196 | ₩34,356 | ₩34,116 | ₩34,223 | +0.08% | 6.9만 |
|---|
| 2026.06.23 | ₩34,102 | ₩34,102 | ₩34,049 | ₩34,049 | -0.16% | 6.2만 |
|---|
| 2026.06.22 | ₩34,062 | ₩34,062 | ₩34,022 | ₩34,022 | -0.12% | 4.3만 |
|---|
| 2026.06.18 | ₩34,102 | ₩34,156 | ₩34,089 | ₩34,089 | -0.04% | 5.9만 |
|---|
| 2026.06.17 | ₩34,169 | ₩34,205 | ₩34,116 | ₩34,205 | +0.11% | 14.8만 |
|---|
| 2026.06.16 | ₩34,089 | ₩34,196 | ₩34,049 | ₩34,169 | +0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩34,102 | ₩34,102 | ₩34,049 | ₩34,082 | -0.06% | 5.1만 |
|---|
| 2026.06.12 | ₩33,915 | ₩33,982 | ₩33,915 | ₩33,982 | +0.20% | 4.8만 |
|---|
| 2026.06.11 | ₩33,809 | ₩33,969 | ₩33,809 | ₩33,969 | +0.47% | 6.6만 |
|---|
| 2026.06.10 | ₩33,742 | ₩34,049 | ₩33,742 | ₩33,791 | +0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩33,822 | ₩33,849 | ₩33,731 | ₩33,811 | -0.03% | 18.6만 |
|---|
| 2026.06.08 | ₩33,862 | ₩33,862 | ₩33,755 | ₩33,755 | -0.32% | 5.2만 |
|---|
| 2026.06.05 | ₩33,875 | ₩33,875 | ₩33,797 | ₩33,835 | -0.12% | 5.8만 |
|---|
| 2026.06.04 | ₩33,902 | ₩33,929 | ₩33,875 | ₩33,875 | -0.08% | 6.1만 |
|---|
| 2026.06.03 | ₩33,835 | ₩33,882 | ₩33,835 | ₩33,835 | 0.00% | 5.9만 |
|---|
| 2026.06.02 | ₩33,875 | ₩33,969 | ₩33,875 | ₩33,929 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩33,849 | ₩33,929 | ₩33,748 | ₩33,915 | +0.20% | 6만 |
|---|
| 2026.05.29 | ₩33,875 | ₩33,996 | ₩33,875 | ₩33,925 | +0.15% | 11.7만 |
|---|
| 2026.05.28 | ₩33,929 | ₩33,929 | ₩33,849 | ₩33,902 | -0.08% | 11.1만 |
|---|
| 2026.05.27 | ₩33,969 | ₩33,969 | ₩33,811 | ₩33,822 | -0.43% | 7.1만 |
|---|
| 2026.05.26 | ₩33,795 | ₩33,846 | ₩33,795 | ₩33,831 | +0.11% | 4.3만 |
|---|
| 2026.05.22 | ₩33,728 | ₩33,782 | ₩33,635 | ₩33,715 | -0.04% | 49.9만 |
|---|
| 2026.05.21 | ₩33,622 | ₩33,742 | ₩33,615 | ₩33,691 | +0.21% | 7.9만 |
|---|
| 2026.05.20 | ₩33,488 | ₩33,688 | ₩33,488 | ₩33,662 | +0.52% | 5.7만 |
|---|
| 2026.05.19 | ₩33,448 | ₩33,488 | ₩33,435 | ₩33,461 | +0.04% | 5.5만 |
|---|
| 2026.05.18 | ₩33,501 | ₩33,595 | ₩33,488 | ₩33,582 | +0.24% | 4.7만 |
|---|
| 2026.05.15 | ₩33,582 | ₩33,582 | ₩33,461 | ₩33,461 | -0.36% | 10.9만 |
|---|
| 2026.05.14 | ₩33,688 | ₩33,795 | ₩33,688 | ₩33,728 | +0.12% | 20.7만 |
|---|
| 2026.05.13 | ₩33,648 | ₩33,728 | ₩33,648 | ₩33,672 | +0.07% | 6.4만 |
|---|
| 2026.05.12 | ₩33,702 | ₩33,782 | ₩33,662 | ₩33,700 | -0.00% | 8만 |
|---|
| 2026.05.11 | ₩33,728 | ₩33,835 | ₩33,728 | ₩33,822 | +0.28% | 6.8만 |
|---|
| 2026.05.08 | ₩33,862 | ₩33,915 | ₩33,862 | ₩33,914 | +0.15% | 5.4만 |
|---|
| 2026.05.07 | ₩33,835 | ₩33,889 | ₩33,782 | ₩33,782 | -0.16% | 16.7만 |
|---|
| 2026.05.06 | ₩33,849 | ₩33,902 | ₩33,755 | ₩33,755 | -0.28% | 8.2만 |
|---|
| 2026.05.05 | ₩33,715 | ₩33,769 | ₩33,648 | ₩33,708 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩33,662 | ₩33,702 | ₩33,622 | ₩33,635 | -0.08% | 6.7만 |
|---|
| 2026.05.01 | ₩33,742 | ₩33,795 | ₩33,675 | ₩33,767 | +0.08% | 6만 |
|---|
| 2026.04.30 | ₩33,688 | ₩33,982 | ₩33,688 | ₩33,789 | +0.30% | 27.4만 |
|---|
| 2026.04.29 | ₩33,769 | ₩33,769 | ₩33,635 | ₩33,636 | -0.39% | 6.1만 |
|---|
| 2026.04.28 | ₩33,769 | ₩33,795 | ₩33,692 | ₩33,755 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩33,795 | ₩33,795 | ₩33,728 | ₩33,795 | 0.00% | 21.2만 |
|---|
| 2026.04.24 | ₩33,782 | ₩33,875 | ₩33,782 | ₩33,862 | +0.24% | 6.1만 |
|---|
| 2026.04.23 | ₩33,875 | ₩34,022 | ₩33,835 | ₩33,956 | +0.24% | 17.9만 |
|---|
| 2026.04.22 | ₩33,929 | ₩34,036 | ₩33,875 | ₩33,902 | -0.08% | 5.1만 |
|---|
| 2026.04.21 | ₩33,902 | ₩34,116 | ₩33,849 | ₩33,849 | -0.16% | 6.5만 |
|---|
| 2026.04.20 | ₩33,929 | ₩34,049 | ₩33,929 | ₩33,956 | +0.08% | 8.3만 |
|---|
| 2026.04.17 | ₩33,969 | ₩34,022 | ₩33,915 | ₩33,996 | +0.08% | 14.3만 |
|---|
| 2026.04.16 | ₩33,822 | ₩33,862 | ₩33,809 | ₩33,835 | +0.04% | 4만 |
|---|
| 2026.04.15 | ₩34,784 | ₩34,784 | ₩33,795 | ₩33,799 | -2.83% | 10.9만 |
|---|
| 2026.04.14 | ₩33,782 | ₩33,849 | ₩33,728 | ₩33,835 | +0.16% | 5.6만 |
|---|
| 2026.04.13 | ₩33,742 | ₩33,782 | ₩33,675 | ₩33,734 | -0.02% | 5.5만 |
|---|
| 2026.04.10 | ₩33,728 | ₩33,849 | ₩33,723 | ₩33,769 | +0.12% | 6.4만 |
|---|
| 2026.04.09 | ₩33,835 | ₩33,889 | ₩33,728 | ₩33,875 | +0.12% | 6.6만 |
|---|
| 2026.04.08 | ₩33,942 | ₩33,942 | ₩33,795 | ₩33,822 | -0.35% | 6.3만 |
|---|
| 2026.04.07 | ₩33,635 | ₩33,675 | ₩33,515 | ₩33,635 | 0.00% | 20.2만 |
|---|
| 2026.04.06 | ₩33,622 | ₩33,662 | ₩33,582 | ₩33,608 | -0.04% | 6만 |
|---|
| 2026.04.02 | ₩33,608 | ₩33,702 | ₩33,582 | ₩33,662 | +0.16% | 5.6만 |
|---|
| 2026.04.01 | ₩33,541 | ₩33,728 | ₩33,541 | ₩33,635 | +0.28% | 7.8만 |
|---|
| 2026.03.31 | ₩33,515 | ₩33,782 | ₩33,515 | ₩33,708 | +0.58% | 5.2만 |
|---|
| 2026.03.30 | ₩33,435 | ₩33,515 | ₩33,435 | ₩33,448 | +0.04% | 4만 |
|---|
| 2026.03.27 | ₩33,368 | ₩33,475 | ₩33,341 | ₩33,435 | +0.20% | 7.9만 |
|---|
| 2026.03.26 | ₩33,595 | ₩33,635 | ₩33,528 | ₩33,555 | -0.12% | 15만 |
|---|
| 2026.03.25 | ₩33,608 | ₩33,755 | ₩33,608 | ₩33,688 | +0.24% | 4.4만 |
|---|
| 2026.03.24 | ₩33,555 | ₩33,555 | ₩33,448 | ₩33,496 | -0.18% | 6.5만 |
|---|
| 2026.03.23 | ₩33,541 | ₩33,702 | ₩33,541 | ₩33,642 | +0.30% | 5만 |
|---|
| 2026.03.20 | ₩33,582 | ₩33,582 | ₩33,435 | ₩33,448 | -0.40% | 5.3만 |
|---|
| 2026.03.19 | ₩33,715 | ₩33,742 | ₩33,635 | ₩33,696 | -0.06% | 9.2만 |
|---|
| 2026.03.18 | ₩33,875 | ₩33,875 | ₩33,675 | ₩33,675 | -0.59% | 46.3만 |
|---|
| 2026.03.17 | ₩33,608 | ₩33,809 | ₩33,608 | ₩33,795 | +0.56% | 4.6만 |
|---|
| 2026.03.16 | ₩33,702 | ₩33,782 | ₩33,702 | ₩33,742 | +0.12% | 3.7만 |
|---|
| 2026.03.13 | ₩33,715 | ₩33,769 | ₩33,635 | ₩33,635 | -0.24% | 4.9만 |
|---|
| 2026.03.12 | ₩33,795 | ₩33,809 | ₩33,728 | ₩33,742 | -0.16% | 4.9만 |
|---|
| 2026.03.11 | ₩33,929 | ₩35,271 | ₩33,809 | ₩33,849 | -0.24% | 16.5만 |
|---|
| 2026.03.10 | ₩33,902 | ₩34,049 | ₩33,902 | ₩33,929 | +0.08% | 5.6만 |
|---|
| 2026.03.09 | ₩33,782 | ₩33,982 | ₩33,782 | ₩33,956 | +0.51% | 16.7만 |
|---|
| 2026.03.06 | ₩33,969 | ₩34,062 | ₩33,915 | ₩34,022 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩34,143 | ₩34,143 | ₩34,009 | ₩34,009 | -0.39% | 7.7만 |
|---|
| 2026.03.04 | ₩34,129 | ₩34,289 | ₩34,129 | ₩34,196 | +0.20% | 11.8만 |
|---|
| 2026.03.03 | ₩34,049 | ₩34,273 | ₩34,049 | ₩34,209 | +0.47% | 5.9만 |
|---|
| 2026.03.02 | ₩34,129 | ₩34,470 | ₩34,129 | ₩34,316 | +0.55% | 7.8만 |
|---|
| 2026.02.27 | ₩34,303 | ₩34,476 | ₩34,303 | ₩34,356 | +0.16% | 7.1만 |
|---|
| 2026.02.26 | ₩34,396 | ₩34,396 | ₩34,276 | ₩34,356 | -0.12% | 8.8만 |
|---|
| 2026.02.25 | ₩34,383 | ₩34,383 | ₩34,276 | ₩34,348 | -0.10% | 29.6만 |
|---|
| 2026.02.24 | ₩34,169 | ₩34,383 | ₩34,169 | ₩34,356 | +0.55% | 6.3만 |
|---|
| 2026.02.23 | ₩34,343 | ₩34,356 | ₩34,249 | ₩34,315 | -0.08% | 7.6만 |
|---|
| 2026.02.20 | ₩34,450 | ₩34,450 | ₩34,233 | ₩34,263 | -0.54% | 5.2만 |
|---|
| 2026.02.19 | ₩34,236 | ₩34,316 | ₩34,236 | ₩34,296 | +0.18% | 9.2만 |
|---|
| 2026.02.18 | ₩34,049 | ₩34,263 | ₩34,049 | ₩34,236 | +0.55% | 8.1만 |
|---|
| 2026.02.17 | ₩34,303 | ₩34,303 | ₩34,196 | ₩34,196 | -0.31% | 5.6만 |
|---|
| 2026.02.13 | ₩34,116 | ₩34,263 | ₩34,116 | ₩34,169 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩34,183 | ₩34,249 | ₩34,129 | ₩34,172 | -0.03% | 6.2만 |
|---|
| 2026.02.11 | ₩34,022 | ₩34,330 | ₩34,022 | ₩34,143 | +0.35% | 6.3만 |
|---|
| 2026.02.10 | ₩34,076 | ₩34,352 | ₩34,049 | ₩34,116 | +0.12% | 8.5만 |
|---|
| 2026.02.09 | ₩33,996 | ₩34,129 | ₩33,976 | ₩34,129 | +0.39% | 10.1만 |
|---|
| 2026.02.06 | ₩33,982 | ₩34,062 | ₩33,982 | ₩34,062 | +0.24% | 15.3만 |
|---|
| 2026.02.05 | ₩33,956 | ₩34,330 | ₩33,956 | ₩34,009 | +0.16% | 15.1만 |
|---|
| 2026.02.04 | ₩34,036 | ₩34,076 | ₩33,969 | ₩34,036 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩34,009 | ₩34,062 | ₩33,889 | ₩34,022 | +0.04% | 17.5만 |
|---|
| 2026.02.02 | ₩33,996 | ₩34,089 | ₩33,996 | ₩34,049 | +0.16% | 5.6만 |
|---|
| 2026.01.30 | ₩34,036 | ₩34,049 | ₩33,989 | ₩34,036 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩34,062 | ₩34,196 | ₩34,020 | ₩34,129 | +0.20% | 6.3만 |
|---|
| 2026.01.28 | ₩34,036 | ₩34,036 | ₩33,976 | ₩34,002 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩33,996 | ₩34,036 | ₩33,929 | ₩34,002 | +0.02% | 6.8만 |
|---|
| 2026.01.26 | ₩33,956 | ₩34,310 | ₩33,956 | ₩34,036 | +0.24% | 15.6만 |
|---|
| 2026.01.23 | ₩33,956 | ₩34,036 | ₩33,942 | ₩33,996 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩33,956 | ₩33,996 | ₩33,889 | ₩33,956 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩33,889 | ₩33,956 | ₩33,889 | ₩33,915 | +0.08% | 17.5만 |
|---|
| 2026.01.20 | ₩33,929 | ₩33,942 | ₩33,875 | ₩33,889 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩34,022 | ₩34,183 | ₩33,989 | ₩34,123 | +0.29% | 12.7만 |
|---|
| 2026.01.15 | ₩34,036 | ₩34,143 | ₩33,969 | ₩34,076 | +0.12% | 6.2만 |
|---|
| 2026.01.14 | ₩34,022 | ₩34,036 | ₩33,986 | ₩34,022 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩34,009 | ₩34,022 | ₩33,929 | ₩34,009 | 0.00% | 4.3만 |
|---|
| 2026.01.12 | ₩33,969 | ₩34,102 | ₩33,969 | ₩34,036 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩34,022 | ₩34,022 | ₩33,915 | ₩33,976 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩33,956 | ₩34,009 | ₩33,930 | ₩34,009 | +0.16% | 7.7만 |
|---|
| 2026.01.07 | ₩33,969 | ₩33,969 | ₩33,915 | ₩33,956 | -0.04% | 4만 |
|---|
| 2026.01.06 | ₩33,915 | ₩33,956 | ₩33,862 | ₩33,926 | +0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩33,875 | ₩33,889 | ₩33,795 | ₩33,889 | +0.04% | 6.9만 |
|---|
| 2026.01.02 | ₩33,875 | ₩33,875 | ₩33,795 | ₩33,815 | -0.18% | 2.5만 |
|---|
| 2025.12.31 | ₩33,875 | ₩33,942 | ₩33,875 | ₩33,875 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩33,862 | ₩33,915 | ₩33,822 | ₩33,915 | +0.16% | 5.7만 |
|---|
| 2025.12.29 | ₩33,898 | ₩33,942 | ₩33,875 | ₩33,929 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩33,849 | ₩33,915 | ₩33,845 | ₩33,889 | +0.12% | 6.1만 |
|---|
| 2025.12.24 | ₩33,889 | ₩33,942 | ₩33,835 | ₩33,895 | +0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩33,982 | ₩33,982 | ₩33,929 | ₩33,969 | -0.04% | 4.2만 |
|---|
| 2025.12.22 | ₩33,969 | ₩33,969 | ₩33,922 | ₩33,922 | -0.14% | 4.2만 |
|---|
| 2025.12.19 | ₩33,956 | ₩33,969 | ₩33,889 | ₩33,889 | -0.20% | 5.1만 |
|---|
| 2025.12.18 | ₩34,009 | ₩34,009 | ₩33,969 | ₩33,969 | -0.12% | 6.3만 |
|---|
| 2025.12.17 | ₩34,009 | ₩34,009 | ₩33,929 | ₩33,962 | -0.14% | 3.3만 |
|---|
| 2025.12.16 | ₩33,956 | ₩33,982 | ₩33,915 | ₩33,982 | +0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩33,982 | ₩33,996 | ₩33,929 | ₩33,942 | -0.12% | 6만 |
|---|
| 2025.12.12 | ₩34,009 | ₩34,009 | ₩33,875 | ₩33,902 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩33,956 | ₩33,956 | ₩33,889 | ₩33,889 | -0.20% | 7.7만 |
|---|
| 2025.12.10 | ₩33,902 | ₩33,915 | ₩33,849 | ₩33,902 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩33,969 | ₩33,982 | ₩33,902 | ₩33,922 | -0.14% | 14만 |
|---|
| 2025.12.08 | ₩33,956 | ₩33,996 | ₩33,929 | ₩33,942 | -0.04% | 14.2만 |
|---|
| 2025.12.05 | ₩34,076 | ₩34,089 | ₩33,929 | ₩33,982 | -0.27% | 9.8만 |
|---|
| 2025.12.04 | ₩34,049 | ₩34,086 | ₩34,025 | ₩34,076 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩34,022 | ₩34,236 | ₩34,022 | ₩34,124 | +0.30% | 43.7만 |
|---|
| 2025.12.02 | ₩34,036 | ₩34,062 | ₩33,996 | ₩34,062 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩34,009 | ₩34,074 | ₩33,982 | ₩34,009 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩34,316 | ₩34,316 | ₩33,996 | ₩34,116 | -0.58% | 2.9만 |
|---|
| 2025.11.26 | ₩34,436 | ₩34,436 | ₩34,077 | ₩34,102 | -0.97% | 4.5만 |
|---|
| 2025.11.25 | ₩34,117 | ₩34,156 | ₩34,089 | ₩34,116 | -0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩34,081 | ₩34,249 | ₩34,049 | ₩34,089 | +0.02% | 5.5만 |
|---|
| 2025.11.21 | ₩34,064 | ₩34,129 | ₩34,049 | ₩34,090 | +0.08% | 12.7만 |
|---|
| 2025.11.20 | ₩34,016 | ₩34,049 | ₩33,996 | ₩33,996 | -0.06% | 4.9만 |
|---|
| 2025.11.19 | ₩34,036 | ₩34,052 | ₩33,944 | ₩33,969 | -0.20% | 7.8만 |
|---|
| 2025.11.18 | ₩34,062 | ₩34,062 | ₩34,009 | ₩34,045 | -0.05% | 2.5만 |
|---|
| 2025.11.17 | ₩34,089 | ₩34,089 | ₩34,022 | ₩34,022 | -0.20% | 3.9만 |
|---|
| 2025.11.14 | ₩34,062 | ₩34,062 | ₩34,010 | ₩34,029 | -0.10% | 5만 |
|---|
| 2025.11.13 | ₩34,183 | ₩34,183 | ₩34,076 | ₩34,102 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩34,169 | ₩34,339 | ₩34,116 | ₩34,249 | +0.23% | 14.1만 |
|---|
| 2025.11.11 | ₩34,223 | ₩34,223 | ₩34,117 | ₩34,169 | -0.16% | 4.6만 |
|---|
| 2025.11.10 | ₩34,129 | ₩34,209 | ₩34,076 | ₩34,076 | -0.16% | 4.1만 |
|---|
| 2025.11.07 | ₩34,089 | ₩34,196 | ₩34,062 | ₩34,123 | +0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩34,196 | ₩34,196 | ₩34,116 | ₩34,116 | -0.23% | 142.2만 |
|---|
| 2025.11.05 | ₩34,183 | ₩34,183 | ₩34,102 | ₩34,102 | -0.23% | 3.6만 |
|---|
| 2025.11.04 | ₩34,169 | ₩34,196 | ₩34,140 | ₩34,169 | 0.00% | 3.8만 |
|---|
| 2025.11.03 | ₩34,156 | ₩34,236 | ₩34,102 | ₩34,183 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩34,156 | ₩34,289 | ₩34,156 | ₩34,209 | +0.16% | 8.6만 |
|---|
| 2025.10.30 | ₩34,102 | ₩34,196 | ₩34,102 | ₩34,176 | +0.22% | 15만 |
|---|
| 2025.10.29 | ₩34,196 | ₩34,236 | ₩34,143 | ₩34,143 | -0.16% | 11.6만 |
|---|
| 2025.10.28 | ₩34,249 | ₩34,851 | ₩34,169 | ₩34,223 | -0.08% | 8.8만 |
|---|
| 2025.10.27 | ₩34,183 | ₩34,610 | ₩34,159 | ₩34,463 | +0.82% | 8.7만 |
|---|
| 2025.10.24 | ₩34,169 | ₩34,196 | ₩34,143 | ₩34,143 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,183 | ₩34,209 | ₩34,143 | ₩34,185 | +0.01% | 2.8만 |
|---|
| 2025.10.22 | ₩34,183 | ₩34,196 | ₩34,092 | ₩34,169 | -0.04% | 3.9만 |
|---|
| 2025.10.21 | ₩34,123 | ₩34,153 | ₩34,102 | ₩34,102 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩34,129 | ₩34,156 | ₩34,102 | ₩34,102 | -0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩34,129 | ₩34,143 | ₩34,062 | ₩34,129 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩34,076 | ₩34,263 | ₩34,058 | ₩34,143 | +0.20% | 5.9만 |
|---|
| 2025.10.15 | ₩34,089 | ₩34,102 | ₩34,009 | ₩34,009 | -0.24% | 4.1만 |
|---|
| 2025.10.14 | ₩34,009 | ₩34,009 | ₩33,942 | ₩33,976 | -0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩33,875 | ₩34,009 | ₩33,867 | ₩33,977 | +0.30% | 3.3만 |
|---|
| 2025.10.10 | ₩33,862 | ₩33,956 | ₩33,862 | ₩33,909 | +0.14% | 2.5만 |
|---|