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 | ₩33,443 | ₩33,469 | ₩33,389 | ₩33,429 | -0.04% | 75.1만 |
| 2026.10.08 | ₩33,429 | ₩33,469 | ₩33,363 | ₩33,443 | +0.04% | 18.6만 |
| 2026.10.07 | ₩33,389 | ₩33,429 | ₩33,336 | ₩33,429 | +0.12% | 13.7만 |
| 2026.10.06 | ₩33,376 | ₩33,443 | ₩33,322 | ₩33,416 | +0.12% | 13.8만 |
| 2026.10.05 | ₩33,282 | ₩33,349 | ₩33,272 | ₩33,336 | +0.16% | 8.6만 |
| 2026.10.02 | ₩33,282 | ₩33,381 | ₩33,282 | ₩33,336 | +0.16% | 8.8만 |
| 2026.10.01 | ₩33,229 | ₩33,349 | ₩33,195 | ₩33,349 | +0.36% | 9.2만 |
| 2026.09.30 | ₩33,189 | ₩33,309 | ₩33,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,282 |
| +0.28% |
| 23.6만 |
| 2026.09.29 | ₩33,309 | ₩33,309 | ₩33,216 | ₩33,265 | -0.13% | 10.9만 |
|---|
| 2026.09.28 | ₩33,229 | ₩33,282 | ₩33,218 | ₩33,269 | +0.12% | 14.8만 |
|---|
| 2026.09.25 | ₩33,242 | ₩33,363 | ₩33,242 | ₩33,309 | +0.20% | 7.4만 |
|---|
| 2026.09.24 | ₩33,322 | ₩33,336 | ₩33,269 | ₩33,296 | -0.08% | 9.6만 |
|---|
| 2026.09.23 | ₩33,510 | ₩33,510 | ₩33,269 | ₩33,282 | -0.68% | 13.8만 |
|---|
| 2026.09.22 | ₩33,563 | ₩33,563 | ₩33,460 | ₩33,536 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩33,563 | ₩33,563 | ₩33,456 | ₩33,483 | -0.24% | 11.9만 |
|---|
| 2026.09.18 | ₩33,389 | ₩33,443 | ₩33,369 | ₩33,443 | +0.16% | 9.2만 |
|---|
| 2026.09.17 | ₩33,496 | ₩33,514 | ₩33,443 | ₩33,469 | -0.08% | 7만 |
|---|
| 2026.09.16 | ₩33,389 | ₩33,510 | ₩33,376 | ₩33,376 | -0.04% | 10.3만 |
|---|
| 2026.09.15 | ₩33,293 | ₩33,363 | ₩33,293 | ₩33,336 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩33,403 | ₩33,429 | ₩33,282 | ₩33,389 | -0.04% | 22.2만 |
|---|
| 2026.09.11 | ₩33,456 | ₩33,510 | ₩33,429 | ₩33,436 | -0.06% | 7.9만 |
|---|
| 2026.09.10 | ₩33,563 | ₩33,563 | ₩33,435 | ₩33,469 | -0.28% | 8.6만 |
|---|
| 2026.09.09 | ₩33,683 | ₩33,683 | ₩33,616 | ₩33,630 | -0.16% | 10.8만 |
|---|
| 2026.09.08 | ₩33,764 | ₩33,777 | ₩33,725 | ₩33,738 | -0.08% | 8.3만 |
|---|
| 2026.09.04 | ₩33,697 | ₩33,804 | ₩33,697 | ₩33,750 | +0.16% | 8.5만 |
|---|
| 2026.09.03 | ₩33,790 | ₩33,804 | ₩33,690 | ₩33,737 | -0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩33,657 | ₩33,670 | ₩33,576 | ₩33,643 | -0.04% | 10.6만 |
|---|
| 2026.09.01 | ₩33,764 | ₩33,764 | ₩33,590 | ₩33,596 | -0.49% | 10.1만 |
|---|
| 2026.08.31 | ₩33,683 | ₩33,737 | ₩33,683 | ₩33,723 | +0.12% | 6.8만 |
|---|
| 2026.08.28 | ₩33,830 | ₩33,884 | ₩33,764 | ₩33,797 | -0.10% | 7.4만 |
|---|
| 2026.08.27 | ₩33,897 | ₩33,897 | ₩33,817 | ₩33,844 | -0.16% | 20.4만 |
|---|
| 2026.08.26 | ₩33,897 | ₩33,951 | ₩33,857 | ₩33,857 | -0.12% | 9.8만 |
|---|
| 2026.08.25 | ₩33,870 | ₩34,031 | ₩33,857 | ₩34,031 | +0.47% | 9.3만 |
|---|
| 2026.08.24 | ₩33,857 | ₩33,911 | ₩33,777 | ₩33,857 | 0.00% | 12.3만 |
|---|
| 2026.08.21 | ₩33,897 | ₩33,897 | ₩33,804 | ₩33,830 | -0.20% | 8.4만 |
|---|
| 2026.08.20 | ₩33,790 | ₩33,897 | ₩33,790 | ₩33,830 | +0.12% | 19.7만 |
|---|
| 2026.08.19 | ₩33,857 | ₩33,924 | ₩33,804 | ₩33,804 | -0.16% | 13.4만 |
|---|
| 2026.08.18 | ₩33,790 | ₩33,870 | ₩33,723 | ₩33,817 | +0.08% | 11.7만 |
|---|
| 2026.08.17 | ₩33,884 | ₩33,884 | ₩33,804 | ₩33,844 | -0.12% | 8.3만 |
|---|
| 2026.08.14 | ₩33,977 | ₩33,977 | ₩33,844 | ₩33,870 | -0.31% | 8.4만 |
|---|
| 2026.08.13 | ₩33,924 | ₩34,070 | ₩33,911 | ₩33,984 | +0.18% | 32.8만 |
|---|
| 2026.08.12 | ₩33,911 | ₩33,977 | ₩33,904 | ₩33,937 | +0.08% | 12.7만 |
|---|
| 2026.08.11 | ₩33,937 | ₩33,937 | ₩33,870 | ₩33,911 | -0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩34,004 | ₩34,004 | ₩33,844 | ₩33,897 | -0.31% | 7.1만 |
|---|
| 2026.08.07 | ₩33,991 | ₩34,031 | ₩33,937 | ₩33,984 | -0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩33,964 | ₩34,004 | ₩33,937 | ₩33,977 | +0.04% | 8.8만 |
|---|
| 2026.08.05 | ₩33,937 | ₩34,044 | ₩33,937 | ₩34,031 | +0.28% | 18.2만 |
|---|
| 2026.08.04 | ₩34,004 | ₩34,084 | ₩33,924 | ₩34,044 | +0.12% | 10.5만 |
|---|
| 2026.08.03 | ₩33,951 | ₩33,964 | ₩33,857 | ₩33,964 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩33,750 | ₩33,857 | ₩33,750 | ₩33,784 | +0.10% | 60.5만 |
|---|
| 2026.07.30 | ₩33,737 | ₩33,951 | ₩33,737 | ₩33,891 | +0.46% | 9만 |
|---|
| 2026.07.29 | ₩33,817 | ₩33,924 | ₩33,817 | ₩33,834 | +0.05% | 23.3만 |
|---|
| 2026.07.28 | ₩33,884 | ₩33,951 | ₩33,817 | ₩33,897 | +0.04% | 14.1만 |
|---|
| 2026.07.27 | ₩33,790 | ₩33,911 | ₩33,774 | ₩33,884 | +0.28% | 10.5만 |
|---|
| 2026.07.24 | ₩33,737 | ₩33,844 | ₩33,697 | ₩33,743 | +0.02% | 7.4만 |
|---|
| 2026.07.23 | ₩33,790 | ₩33,790 | ₩33,683 | ₩33,764 | -0.08% | 7.5만 |
|---|
| 2026.07.22 | ₩33,750 | ₩33,917 | ₩33,750 | ₩33,844 | +0.28% | 24만 |
|---|
| 2026.07.21 | ₩33,804 | ₩33,884 | ₩33,804 | ₩33,852 | +0.14% | 8.3만 |
|---|
| 2026.07.20 | ₩33,937 | ₩33,937 | ₩33,817 | ₩33,884 | -0.16% | 10만 |
|---|
| 2026.07.17 | ₩33,911 | ₩34,004 | ₩33,911 | ₩33,937 | +0.08% | 6.3만 |
|---|
| 2026.07.16 | ₩33,897 | ₩33,991 | ₩33,857 | ₩33,951 | +0.16% | 29.6만 |
|---|
| 2026.07.15 | ₩33,924 | ₩34,070 | ₩33,897 | ₩34,031 | +0.32% | 9.5만 |
|---|
| 2026.07.14 | ₩33,830 | ₩34,031 | ₩33,830 | ₩33,991 | +0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩33,897 | ₩34,031 | ₩33,844 | ₩33,864 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩34,058 | ₩34,058 | ₩33,964 | ₩33,991 | -0.20% | 16.2만 |
|---|
| 2026.07.09 | ₩33,911 | ₩34,031 | ₩33,857 | ₩33,991 | +0.24% | 10.3만 |
|---|
| 2026.07.08 | ₩33,857 | ₩34,004 | ₩33,857 | ₩33,937 | +0.24% | 7.4만 |
|---|
| 2026.07.07 | ₩34,017 | ₩34,111 | ₩34,004 | ₩34,026 | +0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩34,044 | ₩34,165 | ₩34,044 | ₩34,124 | +0.24% | 4.6만 |
|---|
| 2026.07.02 | ₩33,951 | ₩34,104 | ₩33,951 | ₩34,078 | +0.37% | 7.1만 |
|---|
| 2026.07.01 | ₩34,084 | ₩34,124 | ₩34,071 | ₩34,098 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩34,205 | ₩34,205 | ₩34,124 | ₩34,124 | -0.23% | 12.6만 |
|---|
| 2026.06.29 | ₩34,144 | ₩34,205 | ₩34,144 | ₩34,151 | +0.02% | 5.9만 |
|---|
| 2026.06.26 | ₩34,258 | ₩34,258 | ₩34,178 | ₩34,191 | -0.20% | 4.4만 |
|---|
| 2026.06.25 | ₩34,258 | ₩34,258 | ₩34,151 | ₩34,165 | -0.27% | 6.2만 |
|---|
| 2026.06.24 | ₩34,218 | ₩34,378 | ₩34,138 | ₩34,245 | +0.08% | 6.9만 |
|---|
| 2026.06.23 | ₩34,124 | ₩34,124 | ₩34,071 | ₩34,071 | -0.16% | 6.2만 |
|---|
| 2026.06.22 | ₩34,084 | ₩34,084 | ₩34,044 | ₩34,044 | -0.12% | 4.3만 |
|---|
| 2026.06.18 | ₩34,124 | ₩34,178 | ₩34,111 | ₩34,111 | -0.04% | 5.9만 |
|---|
| 2026.06.17 | ₩34,191 | ₩34,227 | ₩34,138 | ₩34,227 | +0.11% | 14.8만 |
|---|
| 2026.06.16 | ₩34,111 | ₩34,218 | ₩34,071 | ₩34,191 | +0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩34,124 | ₩34,124 | ₩34,071 | ₩34,104 | -0.06% | 5.1만 |
|---|
| 2026.06.12 | ₩33,937 | ₩34,004 | ₩33,937 | ₩34,004 | +0.20% | 4.8만 |
|---|
| 2026.06.11 | ₩33,830 | ₩33,991 | ₩33,830 | ₩33,991 | +0.47% | 6.6만 |
|---|
| 2026.06.10 | ₩33,764 | ₩34,071 | ₩33,764 | ₩33,813 | +0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩33,844 | ₩33,870 | ₩33,753 | ₩33,833 | -0.03% | 18.6만 |
|---|
| 2026.06.08 | ₩33,884 | ₩33,884 | ₩33,777 | ₩33,777 | -0.32% | 5.2만 |
|---|
| 2026.06.05 | ₩33,897 | ₩33,897 | ₩33,818 | ₩33,857 | -0.12% | 5.8만 |
|---|
| 2026.06.04 | ₩33,924 | ₩33,951 | ₩33,897 | ₩33,897 | -0.08% | 6.1만 |
|---|
| 2026.06.03 | ₩33,857 | ₩33,904 | ₩33,857 | ₩33,857 | 0.00% | 5.9만 |
|---|
| 2026.06.02 | ₩33,897 | ₩33,991 | ₩33,897 | ₩33,951 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩33,870 | ₩33,951 | ₩33,770 | ₩33,937 | +0.20% | 6만 |
|---|
| 2026.05.29 | ₩33,897 | ₩34,017 | ₩33,897 | ₩33,947 | +0.15% | 11.7만 |
|---|
| 2026.05.28 | ₩33,951 | ₩33,951 | ₩33,870 | ₩33,924 | -0.08% | 11.1만 |
|---|
| 2026.05.27 | ₩33,991 | ₩33,991 | ₩33,833 | ₩33,844 | -0.43% | 7.1만 |
|---|
| 2026.05.26 | ₩33,817 | ₩33,868 | ₩33,817 | ₩33,853 | +0.11% | 4.3만 |
|---|
| 2026.05.22 | ₩33,750 | ₩33,804 | ₩33,657 | ₩33,737 | -0.04% | 49.9만 |
|---|
| 2026.05.21 | ₩33,643 | ₩33,764 | ₩33,637 | ₩33,713 | +0.21% | 7.9만 |
|---|
| 2026.05.20 | ₩33,510 | ₩33,710 | ₩33,510 | ₩33,683 | +0.52% | 5.7만 |
|---|
| 2026.05.19 | ₩33,469 | ₩33,510 | ₩33,456 | ₩33,483 | +0.04% | 5.5만 |
|---|
| 2026.05.18 | ₩33,523 | ₩33,616 | ₩33,510 | ₩33,603 | +0.24% | 4.7만 |
|---|
| 2026.05.15 | ₩33,603 | ₩33,603 | ₩33,483 | ₩33,483 | -0.36% | 10.9만 |
|---|
| 2026.05.14 | ₩33,710 | ₩33,817 | ₩33,710 | ₩33,750 | +0.12% | 20.7만 |
|---|
| 2026.05.13 | ₩33,670 | ₩33,750 | ₩33,670 | ₩33,694 | +0.07% | 6.4만 |
|---|
| 2026.05.12 | ₩33,723 | ₩33,804 | ₩33,683 | ₩33,722 | -0.00% | 8만 |
|---|
| 2026.05.11 | ₩33,750 | ₩33,857 | ₩33,750 | ₩33,844 | +0.28% | 6.8만 |
|---|
| 2026.05.08 | ₩33,884 | ₩33,937 | ₩33,884 | ₩33,936 | +0.15% | 5.4만 |
|---|
| 2026.05.07 | ₩33,857 | ₩33,911 | ₩33,804 | ₩33,804 | -0.16% | 16.7만 |
|---|
| 2026.05.06 | ₩33,870 | ₩33,924 | ₩33,777 | ₩33,777 | -0.28% | 8.2만 |
|---|
| 2026.05.05 | ₩33,737 | ₩33,790 | ₩33,670 | ₩33,730 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩33,683 | ₩33,723 | ₩33,643 | ₩33,657 | -0.08% | 6.7만 |
|---|
| 2026.05.01 | ₩33,764 | ₩33,817 | ₩33,697 | ₩33,789 | +0.08% | 6만 |
|---|
| 2026.04.30 | ₩33,710 | ₩34,004 | ₩33,710 | ₩33,810 | +0.30% | 27.4만 |
|---|
| 2026.04.29 | ₩33,790 | ₩33,790 | ₩33,657 | ₩33,658 | -0.39% | 6.1만 |
|---|
| 2026.04.28 | ₩33,790 | ₩33,817 | ₩33,714 | ₩33,777 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩33,817 | ₩33,817 | ₩33,750 | ₩33,817 | 0.00% | 21.2만 |
|---|
| 2026.04.24 | ₩33,804 | ₩33,897 | ₩33,804 | ₩33,884 | +0.24% | 6.1만 |
|---|
| 2026.04.23 | ₩33,897 | ₩34,044 | ₩33,857 | ₩33,977 | +0.24% | 17.9만 |
|---|
| 2026.04.22 | ₩33,951 | ₩34,058 | ₩33,897 | ₩33,924 | -0.08% | 5.1만 |
|---|
| 2026.04.21 | ₩33,924 | ₩34,138 | ₩33,870 | ₩33,870 | -0.16% | 6.5만 |
|---|
| 2026.04.20 | ₩33,951 | ₩34,071 | ₩33,951 | ₩33,977 | +0.08% | 8.3만 |
|---|
| 2026.04.17 | ₩33,991 | ₩34,044 | ₩33,937 | ₩34,017 | +0.08% | 14.3만 |
|---|
| 2026.04.16 | ₩33,844 | ₩33,884 | ₩33,830 | ₩33,857 | +0.04% | 4만 |
|---|
| 2026.04.15 | ₩34,806 | ₩34,806 | ₩33,817 | ₩33,821 | -2.83% | 10.9만 |
|---|
| 2026.04.14 | ₩33,804 | ₩33,870 | ₩33,750 | ₩33,857 | +0.16% | 5.6만 |
|---|
| 2026.04.13 | ₩33,764 | ₩33,804 | ₩33,697 | ₩33,756 | -0.02% | 5.5만 |
|---|
| 2026.04.10 | ₩33,750 | ₩33,870 | ₩33,745 | ₩33,790 | +0.12% | 6.4만 |
|---|
| 2026.04.09 | ₩33,857 | ₩33,911 | ₩33,750 | ₩33,897 | +0.12% | 6.6만 |
|---|
| 2026.04.08 | ₩33,964 | ₩33,964 | ₩33,817 | ₩33,844 | -0.35% | 6.3만 |
|---|
| 2026.04.07 | ₩33,657 | ₩33,697 | ₩33,536 | ₩33,657 | 0.00% | 20.2만 |
|---|
| 2026.04.06 | ₩33,643 | ₩33,683 | ₩33,603 | ₩33,630 | -0.04% | 6만 |
|---|
| 2026.04.02 | ₩33,630 | ₩33,723 | ₩33,603 | ₩33,683 | +0.16% | 5.6만 |
|---|
| 2026.04.01 | ₩33,563 | ₩33,750 | ₩33,563 | ₩33,657 | +0.28% | 7.8만 |
|---|
| 2026.03.31 | ₩33,536 | ₩33,804 | ₩33,536 | ₩33,730 | +0.58% | 5.2만 |
|---|
| 2026.03.30 | ₩33,456 | ₩33,536 | ₩33,456 | ₩33,469 | +0.04% | 4만 |
|---|
| 2026.03.27 | ₩33,389 | ₩33,496 | ₩33,363 | ₩33,456 | +0.20% | 7.9만 |
|---|
| 2026.03.26 | ₩33,616 | ₩33,657 | ₩33,550 | ₩33,576 | -0.12% | 15만 |
|---|
| 2026.03.25 | ₩33,630 | ₩33,777 | ₩33,630 | ₩33,710 | +0.24% | 4.4만 |
|---|
| 2026.03.24 | ₩33,576 | ₩33,576 | ₩33,469 | ₩33,518 | -0.18% | 6.5만 |
|---|
| 2026.03.23 | ₩33,563 | ₩33,723 | ₩33,563 | ₩33,663 | +0.30% | 5만 |
|---|
| 2026.03.20 | ₩33,603 | ₩33,603 | ₩33,456 | ₩33,469 | -0.40% | 5.3만 |
|---|
| 2026.03.19 | ₩33,737 | ₩33,764 | ₩33,657 | ₩33,718 | -0.06% | 9.2만 |
|---|
| 2026.03.18 | ₩33,897 | ₩33,897 | ₩33,697 | ₩33,697 | -0.59% | 46.3만 |
|---|
| 2026.03.17 | ₩33,630 | ₩33,830 | ₩33,630 | ₩33,817 | +0.56% | 4.6만 |
|---|
| 2026.03.16 | ₩33,723 | ₩33,804 | ₩33,723 | ₩33,764 | +0.12% | 3.7만 |
|---|
| 2026.03.13 | ₩33,737 | ₩33,790 | ₩33,657 | ₩33,657 | -0.24% | 4.9만 |
|---|
| 2026.03.12 | ₩33,817 | ₩33,830 | ₩33,750 | ₩33,764 | -0.16% | 4.9만 |
|---|
| 2026.03.11 | ₩33,951 | ₩35,294 | ₩33,830 | ₩33,870 | -0.24% | 16.5만 |
|---|
| 2026.03.10 | ₩33,924 | ₩34,071 | ₩33,924 | ₩33,951 | +0.08% | 5.6만 |
|---|
| 2026.03.09 | ₩33,804 | ₩34,004 | ₩33,804 | ₩33,977 | +0.51% | 16.7만 |
|---|
| 2026.03.06 | ₩33,991 | ₩34,084 | ₩33,937 | ₩34,044 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩34,165 | ₩34,165 | ₩34,031 | ₩34,031 | -0.39% | 7.7만 |
|---|
| 2026.03.04 | ₩34,151 | ₩34,312 | ₩34,151 | ₩34,218 | +0.20% | 11.8만 |
|---|
| 2026.03.03 | ₩34,071 | ₩34,296 | ₩34,071 | ₩34,231 | +0.47% | 5.9만 |
|---|
| 2026.03.02 | ₩34,151 | ₩34,492 | ₩34,151 | ₩34,338 | +0.55% | 7.8만 |
|---|
| 2026.02.27 | ₩34,325 | ₩34,499 | ₩34,325 | ₩34,378 | +0.16% | 7.1만 |
|---|
| 2026.02.26 | ₩34,418 | ₩34,418 | ₩34,298 | ₩34,378 | -0.12% | 8.8만 |
|---|
| 2026.02.25 | ₩34,405 | ₩34,405 | ₩34,298 | ₩34,370 | -0.10% | 29.6만 |
|---|
| 2026.02.24 | ₩34,191 | ₩34,405 | ₩34,191 | ₩34,378 | +0.55% | 6.3만 |
|---|
| 2026.02.23 | ₩34,365 | ₩34,378 | ₩34,271 | ₩34,337 | -0.08% | 7.6만 |
|---|
| 2026.02.20 | ₩34,472 | ₩34,472 | ₩34,255 | ₩34,285 | -0.54% | 5.2만 |
|---|
| 2026.02.19 | ₩34,258 | ₩34,338 | ₩34,258 | ₩34,318 | +0.18% | 9.2만 |
|---|
| 2026.02.18 | ₩34,071 | ₩34,285 | ₩34,071 | ₩34,258 | +0.55% | 8.1만 |
|---|
| 2026.02.17 | ₩34,325 | ₩34,325 | ₩34,218 | ₩34,218 | -0.31% | 5.6만 |
|---|
| 2026.02.13 | ₩34,138 | ₩34,285 | ₩34,138 | ₩34,191 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩34,205 | ₩34,271 | ₩34,151 | ₩34,194 | -0.03% | 6.2만 |
|---|
| 2026.02.11 | ₩34,044 | ₩34,352 | ₩34,044 | ₩34,165 | +0.35% | 6.3만 |
|---|
| 2026.02.10 | ₩34,098 | ₩34,374 | ₩34,071 | ₩34,138 | +0.12% | 8.5만 |
|---|
| 2026.02.09 | ₩34,017 | ₩34,151 | ₩33,997 | ₩34,151 | +0.39% | 10.1만 |
|---|
| 2026.02.06 | ₩34,004 | ₩34,084 | ₩34,004 | ₩34,084 | +0.24% | 15.3만 |
|---|
| 2026.02.05 | ₩33,977 | ₩34,352 | ₩33,977 | ₩34,031 | +0.16% | 15.1만 |
|---|
| 2026.02.04 | ₩34,058 | ₩34,098 | ₩33,991 | ₩34,058 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩34,031 | ₩34,084 | ₩33,911 | ₩34,044 | +0.04% | 17.5만 |
|---|
| 2026.02.02 | ₩34,017 | ₩34,111 | ₩34,017 | ₩34,071 | +0.16% | 5.6만 |
|---|
| 2026.01.30 | ₩34,058 | ₩34,071 | ₩34,011 | ₩34,058 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩34,084 | ₩34,218 | ₩34,042 | ₩34,151 | +0.20% | 6.3만 |
|---|
| 2026.01.28 | ₩34,058 | ₩34,058 | ₩33,997 | ₩34,024 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩34,017 | ₩34,058 | ₩33,951 | ₩34,024 | +0.02% | 6.8만 |
|---|
| 2026.01.26 | ₩33,977 | ₩34,332 | ₩33,977 | ₩34,058 | +0.24% | 15.6만 |
|---|
| 2026.01.23 | ₩33,977 | ₩34,058 | ₩33,964 | ₩34,017 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩33,977 | ₩34,017 | ₩33,911 | ₩33,977 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩33,911 | ₩33,977 | ₩33,911 | ₩33,937 | +0.08% | 17.5만 |
|---|
| 2026.01.20 | ₩33,951 | ₩33,964 | ₩33,897 | ₩33,911 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩34,044 | ₩34,205 | ₩34,011 | ₩34,144 | +0.29% | 12.7만 |
|---|
| 2026.01.15 | ₩34,058 | ₩34,165 | ₩33,991 | ₩34,098 | +0.12% | 6.2만 |
|---|
| 2026.01.14 | ₩34,044 | ₩34,058 | ₩34,008 | ₩34,044 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩34,031 | ₩34,044 | ₩33,951 | ₩34,031 | 0.00% | 4.3만 |
|---|
| 2026.01.12 | ₩33,991 | ₩34,124 | ₩33,991 | ₩34,058 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩34,044 | ₩34,044 | ₩33,937 | ₩33,997 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩33,977 | ₩34,031 | ₩33,952 | ₩34,031 | +0.16% | 7.7만 |
|---|
| 2026.01.07 | ₩33,991 | ₩33,991 | ₩33,937 | ₩33,977 | -0.04% | 4만 |
|---|
| 2026.01.06 | ₩33,937 | ₩33,977 | ₩33,884 | ₩33,948 | +0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩33,897 | ₩33,911 | ₩33,817 | ₩33,911 | +0.04% | 6.9만 |
|---|
| 2026.01.02 | ₩33,897 | ₩33,897 | ₩33,817 | ₩33,837 | -0.18% | 2.5만 |
|---|
| 2025.12.31 | ₩33,897 | ₩33,964 | ₩33,897 | ₩33,897 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩33,884 | ₩33,937 | ₩33,844 | ₩33,937 | +0.16% | 5.7만 |
|---|
| 2025.12.29 | ₩33,920 | ₩33,964 | ₩33,897 | ₩33,951 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩33,870 | ₩33,937 | ₩33,866 | ₩33,911 | +0.12% | 6.1만 |
|---|
| 2025.12.24 | ₩33,911 | ₩33,964 | ₩33,857 | ₩33,917 | +0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩34,004 | ₩34,004 | ₩33,951 | ₩33,991 | -0.04% | 4.2만 |
|---|
| 2025.12.22 | ₩33,991 | ₩33,991 | ₩33,944 | ₩33,944 | -0.14% | 4.2만 |
|---|
| 2025.12.19 | ₩33,977 | ₩33,991 | ₩33,911 | ₩33,911 | -0.20% | 5.1만 |
|---|
| 2025.12.18 | ₩34,031 | ₩34,031 | ₩33,991 | ₩33,991 | -0.12% | 6.3만 |
|---|
| 2025.12.17 | ₩34,031 | ₩34,031 | ₩33,951 | ₩33,984 | -0.14% | 3.3만 |
|---|
| 2025.12.16 | ₩33,977 | ₩34,004 | ₩33,937 | ₩34,004 | +0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩34,004 | ₩34,017 | ₩33,951 | ₩33,964 | -0.12% | 6만 |
|---|
| 2025.12.12 | ₩34,031 | ₩34,031 | ₩33,897 | ₩33,924 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩33,977 | ₩33,977 | ₩33,911 | ₩33,911 | -0.20% | 7.7만 |
|---|
| 2025.12.10 | ₩33,924 | ₩33,937 | ₩33,870 | ₩33,924 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩33,991 | ₩34,004 | ₩33,924 | ₩33,944 | -0.14% | 14만 |
|---|
| 2025.12.08 | ₩33,977 | ₩34,017 | ₩33,951 | ₩33,964 | -0.04% | 14.2만 |
|---|
| 2025.12.05 | ₩34,098 | ₩34,111 | ₩33,951 | ₩34,004 | -0.27% | 9.8만 |
|---|
| 2025.12.04 | ₩34,071 | ₩34,108 | ₩34,047 | ₩34,098 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩34,044 | ₩34,258 | ₩34,044 | ₩34,146 | +0.30% | 43.7만 |
|---|
| 2025.12.02 | ₩34,058 | ₩34,084 | ₩34,017 | ₩34,084 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩34,031 | ₩34,096 | ₩34,004 | ₩34,031 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩34,338 | ₩34,338 | ₩34,017 | ₩34,138 | -0.58% | 2.9만 |
|---|
| 2025.11.26 | ₩34,459 | ₩34,459 | ₩34,099 | ₩34,124 | -0.97% | 4.5만 |
|---|
| 2025.11.25 | ₩34,139 | ₩34,178 | ₩34,111 | ₩34,138 | -0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩34,103 | ₩34,271 | ₩34,071 | ₩34,111 | +0.02% | 5.5만 |
|---|
| 2025.11.21 | ₩34,086 | ₩34,151 | ₩34,071 | ₩34,112 | +0.08% | 12.7만 |
|---|
| 2025.11.20 | ₩34,038 | ₩34,071 | ₩34,017 | ₩34,017 | -0.06% | 4.9만 |
|---|
| 2025.11.19 | ₩34,058 | ₩34,074 | ₩33,965 | ₩33,991 | -0.20% | 7.8만 |
|---|
| 2025.11.18 | ₩34,084 | ₩34,084 | ₩34,031 | ₩34,067 | -0.05% | 2.5만 |
|---|
| 2025.11.17 | ₩34,111 | ₩34,111 | ₩34,044 | ₩34,044 | -0.20% | 3.9만 |
|---|
| 2025.11.14 | ₩34,084 | ₩34,084 | ₩34,032 | ₩34,051 | -0.10% | 5만 |
|---|
| 2025.11.13 | ₩34,205 | ₩34,205 | ₩34,098 | ₩34,124 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩34,191 | ₩34,361 | ₩34,138 | ₩34,271 | +0.23% | 14.1만 |
|---|
| 2025.11.11 | ₩34,245 | ₩34,245 | ₩34,139 | ₩34,191 | -0.16% | 4.6만 |
|---|
| 2025.11.10 | ₩34,151 | ₩34,231 | ₩34,098 | ₩34,098 | -0.16% | 4.1만 |
|---|
| 2025.11.07 | ₩34,111 | ₩34,218 | ₩34,084 | ₩34,144 | +0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩34,218 | ₩34,218 | ₩34,138 | ₩34,138 | -0.23% | 142.2만 |
|---|
| 2025.11.05 | ₩34,205 | ₩34,205 | ₩34,124 | ₩34,124 | -0.23% | 3.6만 |
|---|
| 2025.11.04 | ₩34,191 | ₩34,218 | ₩34,162 | ₩34,191 | 0.00% | 3.8만 |
|---|
| 2025.11.03 | ₩34,178 | ₩34,258 | ₩34,124 | ₩34,205 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩34,178 | ₩34,312 | ₩34,178 | ₩34,231 | +0.16% | 8.6만 |
|---|
| 2025.10.30 | ₩34,124 | ₩34,218 | ₩34,124 | ₩34,198 | +0.22% | 15만 |
|---|
| 2025.10.29 | ₩34,218 | ₩34,258 | ₩34,165 | ₩34,165 | -0.16% | 11.6만 |
|---|
| 2025.10.28 | ₩34,271 | ₩34,873 | ₩34,191 | ₩34,245 | -0.08% | 8.8만 |
|---|
| 2025.10.27 | ₩34,205 | ₩34,632 | ₩34,181 | ₩34,485 | +0.82% | 8.7만 |
|---|
| 2025.10.24 | ₩34,191 | ₩34,218 | ₩34,165 | ₩34,165 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,205 | ₩34,231 | ₩34,165 | ₩34,207 | +0.01% | 2.8만 |
|---|
| 2025.10.22 | ₩34,205 | ₩34,218 | ₩34,114 | ₩34,191 | -0.04% | 3.9만 |
|---|
| 2025.10.21 | ₩34,144 | ₩34,175 | ₩34,124 | ₩34,124 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩34,151 | ₩34,178 | ₩34,124 | ₩34,124 | -0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩34,151 | ₩34,165 | ₩34,084 | ₩34,151 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩34,098 | ₩34,285 | ₩34,080 | ₩34,165 | +0.20% | 5.9만 |
|---|
| 2025.10.15 | ₩34,111 | ₩34,124 | ₩34,031 | ₩34,031 | -0.24% | 4.1만 |
|---|
| 2025.10.14 | ₩34,031 | ₩34,031 | ₩33,964 | ₩33,997 | -0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩33,897 | ₩34,031 | ₩33,889 | ₩33,999 | +0.30% | 3.3만 |
|---|
| 2025.10.10 | ₩33,884 | ₩33,977 | ₩33,884 | ₩33,931 | +0.14% | 2.5만 |
|---|