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 | ₩33,566 | ₩33,592 | ₩33,512 | ₩33,552 | -0.04% | 75.1만 |
| 2026.10.08 | ₩33,552 | ₩33,592 | ₩33,485 | ₩33,566 | +0.04% | 18.6만 |
| 2026.10.07 | ₩33,512 | ₩33,552 | ₩33,458 | ₩33,552 | +0.12% | 13.7만 |
| 2026.10.06 | ₩33,499 | ₩33,566 | ₩33,445 | ₩33,539 | +0.12% | 13.8만 |
| 2026.10.05 | ₩33,405 | ₩33,472 | ₩33,394 | ₩33,458 | +0.16% | 8.6만 |
| 2026.10.02 | ₩33,405 | ₩33,504 | ₩33,405 | ₩33,458 | +0.16% | 8.8만 |
| 2026.10.01 | ₩33,351 | ₩33,472 | ₩33,317 | ₩33,472 | +0.36% | 9.2만 |
| 2026.09.30 | ₩33,311 | ₩33,431 | ₩33,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,405 |
| +0.28% |
| 23.6만 |
| 2026.09.29 | ₩33,431 | ₩33,431 | ₩33,338 | ₩33,387 | -0.13% | 10.9만 |
|---|
| 2026.09.28 | ₩33,351 | ₩33,405 | ₩33,340 | ₩33,391 | +0.12% | 14.8만 |
|---|
| 2026.09.25 | ₩33,364 | ₩33,485 | ₩33,364 | ₩33,431 | +0.20% | 7.4만 |
|---|
| 2026.09.24 | ₩33,445 | ₩33,458 | ₩33,391 | ₩33,418 | -0.08% | 9.6만 |
|---|
| 2026.09.23 | ₩33,633 | ₩33,633 | ₩33,391 | ₩33,405 | -0.68% | 13.8만 |
|---|
| 2026.09.22 | ₩33,686 | ₩33,686 | ₩33,583 | ₩33,659 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩33,686 | ₩33,686 | ₩33,579 | ₩33,606 | -0.24% | 11.9만 |
|---|
| 2026.09.18 | ₩33,512 | ₩33,566 | ₩33,492 | ₩33,566 | +0.16% | 9.2만 |
|---|
| 2026.09.17 | ₩33,619 | ₩33,637 | ₩33,566 | ₩33,592 | -0.08% | 7만 |
|---|
| 2026.09.16 | ₩33,512 | ₩33,633 | ₩33,499 | ₩33,499 | -0.04% | 10.3만 |
|---|
| 2026.09.15 | ₩33,415 | ₩33,485 | ₩33,415 | ₩33,458 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩33,525 | ₩33,552 | ₩33,405 | ₩33,512 | -0.04% | 22.2만 |
|---|
| 2026.09.11 | ₩33,579 | ₩33,633 | ₩33,552 | ₩33,559 | -0.06% | 7.9만 |
|---|
| 2026.09.10 | ₩33,686 | ₩33,686 | ₩33,558 | ₩33,592 | -0.28% | 8.6만 |
|---|
| 2026.09.09 | ₩33,807 | ₩33,807 | ₩33,740 | ₩33,753 | -0.16% | 10.8만 |
|---|
| 2026.09.08 | ₩33,888 | ₩33,901 | ₩33,849 | ₩33,862 | -0.08% | 8.3만 |
|---|
| 2026.09.04 | ₩33,820 | ₩33,928 | ₩33,820 | ₩33,874 | +0.16% | 8.5만 |
|---|
| 2026.09.03 | ₩33,914 | ₩33,928 | ₩33,814 | ₩33,861 | -0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩33,780 | ₩33,794 | ₩33,700 | ₩33,767 | -0.04% | 10.6만 |
|---|
| 2026.09.01 | ₩33,888 | ₩33,888 | ₩33,713 | ₩33,720 | -0.49% | 10.1만 |
|---|
| 2026.08.31 | ₩33,807 | ₩33,861 | ₩33,807 | ₩33,847 | +0.12% | 6.8만 |
|---|
| 2026.08.28 | ₩33,955 | ₩34,008 | ₩33,888 | ₩33,921 | -0.10% | 7.4만 |
|---|
| 2026.08.27 | ₩34,022 | ₩34,022 | ₩33,941 | ₩33,968 | -0.16% | 20.4만 |
|---|
| 2026.08.26 | ₩34,022 | ₩34,075 | ₩33,981 | ₩33,981 | -0.12% | 9.8만 |
|---|
| 2026.08.25 | ₩33,995 | ₩34,156 | ₩33,981 | ₩34,156 | +0.47% | 9.3만 |
|---|
| 2026.08.24 | ₩33,981 | ₩34,035 | ₩33,901 | ₩33,981 | 0.00% | 12.3만 |
|---|
| 2026.08.21 | ₩34,022 | ₩34,022 | ₩33,928 | ₩33,955 | -0.20% | 8.4만 |
|---|
| 2026.08.20 | ₩33,914 | ₩34,022 | ₩33,914 | ₩33,955 | +0.12% | 19.7만 |
|---|
| 2026.08.19 | ₩33,981 | ₩34,049 | ₩33,928 | ₩33,928 | -0.16% | 13.4만 |
|---|
| 2026.08.18 | ₩33,914 | ₩33,995 | ₩33,847 | ₩33,941 | +0.08% | 11.7만 |
|---|
| 2026.08.17 | ₩34,008 | ₩34,008 | ₩33,928 | ₩33,968 | -0.12% | 8.3만 |
|---|
| 2026.08.14 | ₩34,102 | ₩34,102 | ₩33,968 | ₩33,995 | -0.31% | 8.4만 |
|---|
| 2026.08.13 | ₩34,049 | ₩34,195 | ₩34,035 | ₩34,109 | +0.18% | 32.8만 |
|---|
| 2026.08.12 | ₩34,035 | ₩34,102 | ₩34,028 | ₩34,062 | +0.08% | 12.7만 |
|---|
| 2026.08.11 | ₩34,062 | ₩34,062 | ₩33,995 | ₩34,035 | -0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩34,129 | ₩34,129 | ₩33,968 | ₩34,022 | -0.31% | 7.1만 |
|---|
| 2026.08.07 | ₩34,116 | ₩34,156 | ₩34,062 | ₩34,109 | -0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩34,089 | ₩34,129 | ₩34,062 | ₩34,102 | +0.04% | 8.8만 |
|---|
| 2026.08.05 | ₩34,062 | ₩34,169 | ₩34,062 | ₩34,156 | +0.28% | 18.2만 |
|---|
| 2026.08.04 | ₩34,129 | ₩34,210 | ₩34,049 | ₩34,169 | +0.12% | 10.5만 |
|---|
| 2026.08.03 | ₩34,075 | ₩34,089 | ₩33,981 | ₩34,089 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩33,874 | ₩33,981 | ₩33,874 | ₩33,908 | +0.10% | 60.5만 |
|---|
| 2026.07.30 | ₩33,861 | ₩34,075 | ₩33,861 | ₩34,015 | +0.46% | 9만 |
|---|
| 2026.07.29 | ₩33,941 | ₩34,049 | ₩33,941 | ₩33,959 | +0.05% | 23.3만 |
|---|
| 2026.07.28 | ₩34,008 | ₩34,075 | ₩33,941 | ₩34,022 | +0.04% | 14.1만 |
|---|
| 2026.07.27 | ₩33,914 | ₩34,035 | ₩33,898 | ₩34,008 | +0.28% | 10.5만 |
|---|
| 2026.07.24 | ₩33,861 | ₩33,968 | ₩33,820 | ₩33,867 | +0.02% | 7.4만 |
|---|
| 2026.07.23 | ₩33,914 | ₩33,914 | ₩33,807 | ₩33,888 | -0.08% | 7.5만 |
|---|
| 2026.07.22 | ₩33,874 | ₩34,042 | ₩33,874 | ₩33,968 | +0.28% | 24만 |
|---|
| 2026.07.21 | ₩33,928 | ₩34,008 | ₩33,928 | ₩33,976 | +0.14% | 8.3만 |
|---|
| 2026.07.20 | ₩34,062 | ₩34,062 | ₩33,941 | ₩34,008 | -0.16% | 10만 |
|---|
| 2026.07.17 | ₩34,035 | ₩34,129 | ₩34,035 | ₩34,062 | +0.08% | 6.3만 |
|---|
| 2026.07.16 | ₩34,022 | ₩34,116 | ₩33,981 | ₩34,075 | +0.16% | 29.6만 |
|---|
| 2026.07.15 | ₩34,049 | ₩34,195 | ₩34,022 | ₩34,156 | +0.32% | 9.5만 |
|---|
| 2026.07.14 | ₩33,955 | ₩34,156 | ₩33,955 | ₩34,116 | +0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩34,022 | ₩34,156 | ₩33,968 | ₩33,988 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩34,183 | ₩34,183 | ₩34,089 | ₩34,116 | -0.20% | 16.2만 |
|---|
| 2026.07.09 | ₩34,035 | ₩34,156 | ₩33,981 | ₩34,116 | +0.24% | 10.3만 |
|---|
| 2026.07.08 | ₩33,981 | ₩34,129 | ₩33,981 | ₩34,062 | +0.24% | 7.4만 |
|---|
| 2026.07.07 | ₩34,142 | ₩34,236 | ₩34,129 | ₩34,150 | +0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩34,169 | ₩34,290 | ₩34,169 | ₩34,250 | +0.24% | 4.6만 |
|---|
| 2026.07.02 | ₩34,075 | ₩34,230 | ₩34,075 | ₩34,203 | +0.37% | 7.1만 |
|---|
| 2026.07.01 | ₩34,210 | ₩34,250 | ₩34,196 | ₩34,223 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩34,330 | ₩34,330 | ₩34,250 | ₩34,250 | -0.23% | 12.6만 |
|---|
| 2026.06.29 | ₩34,270 | ₩34,330 | ₩34,270 | ₩34,277 | +0.02% | 5.9만 |
|---|
| 2026.06.26 | ₩34,384 | ₩34,384 | ₩34,303 | ₩34,317 | -0.20% | 4.4만 |
|---|
| 2026.06.25 | ₩34,384 | ₩34,384 | ₩34,277 | ₩34,290 | -0.27% | 6.2만 |
|---|
| 2026.06.24 | ₩34,344 | ₩34,505 | ₩34,263 | ₩34,371 | +0.08% | 6.9만 |
|---|
| 2026.06.23 | ₩34,250 | ₩34,250 | ₩34,196 | ₩34,196 | -0.16% | 6.2만 |
|---|
| 2026.06.22 | ₩34,210 | ₩34,210 | ₩34,169 | ₩34,169 | -0.12% | 4.3만 |
|---|
| 2026.06.18 | ₩34,250 | ₩34,303 | ₩34,236 | ₩34,236 | -0.04% | 5.9만 |
|---|
| 2026.06.17 | ₩34,317 | ₩34,353 | ₩34,263 | ₩34,353 | +0.11% | 14.8만 |
|---|
| 2026.06.16 | ₩34,236 | ₩34,344 | ₩34,196 | ₩34,317 | +0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩34,250 | ₩34,250 | ₩34,196 | ₩34,230 | -0.06% | 5.1만 |
|---|
| 2026.06.12 | ₩34,062 | ₩34,129 | ₩34,062 | ₩34,129 | +0.20% | 4.8만 |
|---|
| 2026.06.11 | ₩33,955 | ₩34,116 | ₩33,955 | ₩34,116 | +0.47% | 6.6만 |
|---|
| 2026.06.10 | ₩33,888 | ₩34,196 | ₩33,888 | ₩33,937 | +0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩33,968 | ₩33,995 | ₩33,877 | ₩33,957 | -0.03% | 18.6만 |
|---|
| 2026.06.08 | ₩34,008 | ₩34,008 | ₩33,901 | ₩33,901 | -0.32% | 5.2만 |
|---|
| 2026.06.05 | ₩34,022 | ₩34,022 | ₩33,943 | ₩33,981 | -0.12% | 5.8만 |
|---|
| 2026.06.04 | ₩34,049 | ₩34,075 | ₩34,022 | ₩34,022 | -0.08% | 6.1만 |
|---|
| 2026.06.03 | ₩33,981 | ₩34,028 | ₩33,981 | ₩33,981 | 0.00% | 5.9만 |
|---|
| 2026.06.02 | ₩34,022 | ₩34,116 | ₩34,022 | ₩34,075 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩33,995 | ₩34,075 | ₩33,894 | ₩34,062 | +0.20% | 6만 |
|---|
| 2026.05.29 | ₩34,022 | ₩34,142 | ₩34,022 | ₩34,071 | +0.15% | 11.7만 |
|---|
| 2026.05.28 | ₩34,075 | ₩34,075 | ₩33,995 | ₩34,049 | -0.08% | 11.1만 |
|---|
| 2026.05.27 | ₩34,116 | ₩34,116 | ₩33,957 | ₩33,968 | -0.43% | 7.1만 |
|---|
| 2026.05.26 | ₩33,941 | ₩33,992 | ₩33,941 | ₩33,977 | +0.11% | 4.3만 |
|---|
| 2026.05.22 | ₩33,874 | ₩33,928 | ₩33,780 | ₩33,861 | -0.04% | 49.9만 |
|---|
| 2026.05.21 | ₩33,767 | ₩33,888 | ₩33,760 | ₩33,837 | +0.21% | 7.9만 |
|---|
| 2026.05.20 | ₩33,633 | ₩33,834 | ₩33,633 | ₩33,807 | +0.52% | 5.7만 |
|---|
| 2026.05.19 | ₩33,592 | ₩33,633 | ₩33,579 | ₩33,606 | +0.04% | 5.5만 |
|---|
| 2026.05.18 | ₩33,646 | ₩33,740 | ₩33,633 | ₩33,727 | +0.24% | 4.7만 |
|---|
| 2026.05.15 | ₩33,727 | ₩33,727 | ₩33,606 | ₩33,606 | -0.36% | 10.9만 |
|---|
| 2026.05.14 | ₩33,834 | ₩33,941 | ₩33,834 | ₩33,874 | +0.12% | 20.7만 |
|---|
| 2026.05.13 | ₩33,794 | ₩33,874 | ₩33,794 | ₩33,818 | +0.07% | 6.4만 |
|---|
| 2026.05.12 | ₩33,847 | ₩33,928 | ₩33,807 | ₩33,846 | -0.00% | 8만 |
|---|
| 2026.05.11 | ₩33,874 | ₩33,981 | ₩33,874 | ₩33,968 | +0.28% | 6.8만 |
|---|
| 2026.05.08 | ₩34,008 | ₩34,062 | ₩34,008 | ₩34,061 | +0.15% | 5.4만 |
|---|
| 2026.05.07 | ₩33,981 | ₩34,035 | ₩33,928 | ₩33,928 | -0.16% | 16.7만 |
|---|
| 2026.05.06 | ₩33,995 | ₩34,049 | ₩33,901 | ₩33,901 | -0.28% | 8.2만 |
|---|
| 2026.05.05 | ₩33,861 | ₩33,914 | ₩33,794 | ₩33,854 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩33,807 | ₩33,847 | ₩33,767 | ₩33,780 | -0.08% | 6.7만 |
|---|
| 2026.05.01 | ₩33,888 | ₩33,941 | ₩33,820 | ₩33,913 | +0.08% | 6만 |
|---|
| 2026.04.30 | ₩33,834 | ₩34,129 | ₩33,834 | ₩33,935 | +0.30% | 27.4만 |
|---|
| 2026.04.29 | ₩33,914 | ₩33,914 | ₩33,780 | ₩33,782 | -0.39% | 6.1만 |
|---|
| 2026.04.28 | ₩33,914 | ₩33,941 | ₩33,838 | ₩33,901 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩33,941 | ₩33,941 | ₩33,874 | ₩33,941 | 0.00% | 21.2만 |
|---|
| 2026.04.24 | ₩33,928 | ₩34,022 | ₩33,928 | ₩34,008 | +0.24% | 6.1만 |
|---|
| 2026.04.23 | ₩34,022 | ₩34,169 | ₩33,981 | ₩34,102 | +0.24% | 17.9만 |
|---|
| 2026.04.22 | ₩34,075 | ₩34,183 | ₩34,022 | ₩34,049 | -0.08% | 5.1만 |
|---|
| 2026.04.21 | ₩34,049 | ₩34,263 | ₩33,995 | ₩33,995 | -0.16% | 6.5만 |
|---|
| 2026.04.20 | ₩34,075 | ₩34,196 | ₩34,075 | ₩34,102 | +0.08% | 8.3만 |
|---|
| 2026.04.17 | ₩34,116 | ₩34,169 | ₩34,062 | ₩34,142 | +0.08% | 14.3만 |
|---|
| 2026.04.16 | ₩33,968 | ₩34,008 | ₩33,955 | ₩33,981 | +0.04% | 4만 |
|---|
| 2026.04.15 | ₩34,934 | ₩34,934 | ₩33,941 | ₩33,945 | -2.83% | 10.9만 |
|---|
| 2026.04.14 | ₩33,928 | ₩33,995 | ₩33,874 | ₩33,981 | +0.16% | 5.6만 |
|---|
| 2026.04.13 | ₩33,888 | ₩33,928 | ₩33,820 | ₩33,880 | -0.02% | 5.5만 |
|---|
| 2026.04.10 | ₩33,874 | ₩33,995 | ₩33,869 | ₩33,914 | +0.12% | 6.4만 |
|---|
| 2026.04.09 | ₩33,981 | ₩34,035 | ₩33,874 | ₩34,022 | +0.12% | 6.6만 |
|---|
| 2026.04.08 | ₩34,089 | ₩34,089 | ₩33,941 | ₩33,968 | -0.35% | 6.3만 |
|---|
| 2026.04.07 | ₩33,780 | ₩33,820 | ₩33,659 | ₩33,780 | 0.00% | 20.2만 |
|---|
| 2026.04.06 | ₩33,767 | ₩33,807 | ₩33,727 | ₩33,753 | -0.04% | 6만 |
|---|
| 2026.04.02 | ₩33,753 | ₩33,847 | ₩33,727 | ₩33,807 | +0.16% | 5.6만 |
|---|
| 2026.04.01 | ₩33,686 | ₩33,874 | ₩33,686 | ₩33,780 | +0.28% | 7.8만 |
|---|
| 2026.03.31 | ₩33,659 | ₩33,928 | ₩33,659 | ₩33,854 | +0.58% | 5.2만 |
|---|
| 2026.03.30 | ₩33,579 | ₩33,659 | ₩33,579 | ₩33,592 | +0.04% | 4만 |
|---|
| 2026.03.27 | ₩33,512 | ₩33,619 | ₩33,485 | ₩33,579 | +0.20% | 7.9만 |
|---|
| 2026.03.26 | ₩33,740 | ₩33,780 | ₩33,673 | ₩33,700 | -0.12% | 15만 |
|---|
| 2026.03.25 | ₩33,753 | ₩33,901 | ₩33,753 | ₩33,834 | +0.24% | 4.4만 |
|---|
| 2026.03.24 | ₩33,700 | ₩33,700 | ₩33,592 | ₩33,641 | -0.18% | 6.5만 |
|---|
| 2026.03.23 | ₩33,686 | ₩33,847 | ₩33,686 | ₩33,787 | +0.30% | 5만 |
|---|
| 2026.03.20 | ₩33,727 | ₩33,727 | ₩33,579 | ₩33,592 | -0.40% | 5.3만 |
|---|
| 2026.03.19 | ₩33,861 | ₩33,888 | ₩33,780 | ₩33,842 | -0.06% | 9.2만 |
|---|
| 2026.03.18 | ₩34,022 | ₩34,022 | ₩33,820 | ₩33,820 | -0.59% | 46.3만 |
|---|
| 2026.03.17 | ₩33,753 | ₩33,955 | ₩33,753 | ₩33,941 | +0.56% | 4.6만 |
|---|
| 2026.03.16 | ₩33,847 | ₩33,928 | ₩33,847 | ₩33,888 | +0.12% | 3.7만 |
|---|
| 2026.03.13 | ₩33,861 | ₩33,914 | ₩33,780 | ₩33,780 | -0.24% | 4.9만 |
|---|
| 2026.03.12 | ₩33,941 | ₩33,955 | ₩33,874 | ₩33,888 | -0.16% | 4.9만 |
|---|
| 2026.03.11 | ₩34,075 | ₩35,424 | ₩33,955 | ₩33,995 | -0.24% | 16.5만 |
|---|
| 2026.03.10 | ₩34,049 | ₩34,196 | ₩34,049 | ₩34,075 | +0.08% | 5.6만 |
|---|
| 2026.03.09 | ₩33,928 | ₩34,129 | ₩33,928 | ₩34,102 | +0.51% | 16.7만 |
|---|
| 2026.03.06 | ₩34,116 | ₩34,210 | ₩34,062 | ₩34,169 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩34,290 | ₩34,290 | ₩34,156 | ₩34,156 | -0.39% | 7.7만 |
|---|
| 2026.03.04 | ₩34,277 | ₩34,438 | ₩34,277 | ₩34,344 | +0.20% | 11.8만 |
|---|
| 2026.03.03 | ₩34,196 | ₩34,421 | ₩34,196 | ₩34,357 | +0.47% | 5.9만 |
|---|
| 2026.03.02 | ₩34,277 | ₩34,619 | ₩34,277 | ₩34,464 | +0.55% | 7.8만 |
|---|
| 2026.02.27 | ₩34,451 | ₩34,625 | ₩34,451 | ₩34,505 | +0.16% | 7.1만 |
|---|
| 2026.02.26 | ₩34,545 | ₩34,545 | ₩34,424 | ₩34,505 | -0.12% | 8.8만 |
|---|
| 2026.02.25 | ₩34,531 | ₩34,531 | ₩34,424 | ₩34,497 | -0.10% | 29.6만 |
|---|
| 2026.02.24 | ₩34,317 | ₩34,531 | ₩34,317 | ₩34,505 | +0.55% | 6.3만 |
|---|
| 2026.02.23 | ₩34,491 | ₩34,505 | ₩34,397 | ₩34,463 | -0.08% | 7.6만 |
|---|
| 2026.02.20 | ₩34,599 | ₩34,599 | ₩34,381 | ₩34,411 | -0.54% | 5.2만 |
|---|
| 2026.02.19 | ₩34,384 | ₩34,464 | ₩34,384 | ₩34,444 | +0.18% | 9.2만 |
|---|
| 2026.02.18 | ₩34,196 | ₩34,411 | ₩34,196 | ₩34,384 | +0.55% | 8.1만 |
|---|
| 2026.02.17 | ₩34,451 | ₩34,451 | ₩34,344 | ₩34,344 | -0.31% | 5.6만 |
|---|
| 2026.02.13 | ₩34,263 | ₩34,411 | ₩34,263 | ₩34,317 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩34,330 | ₩34,397 | ₩34,277 | ₩34,320 | -0.03% | 6.2만 |
|---|
| 2026.02.11 | ₩34,169 | ₩34,478 | ₩34,169 | ₩34,290 | +0.35% | 6.3만 |
|---|
| 2026.02.10 | ₩34,223 | ₩34,501 | ₩34,196 | ₩34,263 | +0.12% | 8.5만 |
|---|
| 2026.02.09 | ₩34,142 | ₩34,277 | ₩34,122 | ₩34,277 | +0.39% | 10.1만 |
|---|
| 2026.02.06 | ₩34,129 | ₩34,210 | ₩34,129 | ₩34,210 | +0.24% | 15.3만 |
|---|
| 2026.02.05 | ₩34,102 | ₩34,478 | ₩34,102 | ₩34,156 | +0.16% | 15.1만 |
|---|
| 2026.02.04 | ₩34,183 | ₩34,223 | ₩34,116 | ₩34,183 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩34,156 | ₩34,210 | ₩34,035 | ₩34,169 | +0.04% | 17.5만 |
|---|
| 2026.02.02 | ₩34,142 | ₩34,236 | ₩34,142 | ₩34,196 | +0.16% | 5.6만 |
|---|
| 2026.01.30 | ₩34,183 | ₩34,196 | ₩34,136 | ₩34,183 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩34,210 | ₩34,344 | ₩34,167 | ₩34,277 | +0.20% | 6.3만 |
|---|
| 2026.01.28 | ₩34,183 | ₩34,183 | ₩34,122 | ₩34,149 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩34,142 | ₩34,183 | ₩34,075 | ₩34,149 | +0.02% | 6.8만 |
|---|
| 2026.01.26 | ₩34,102 | ₩34,458 | ₩34,102 | ₩34,183 | +0.24% | 15.6만 |
|---|
| 2026.01.23 | ₩34,102 | ₩34,183 | ₩34,089 | ₩34,142 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩34,102 | ₩34,142 | ₩34,035 | ₩34,102 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩34,035 | ₩34,102 | ₩34,035 | ₩34,062 | +0.08% | 17.5만 |
|---|
| 2026.01.20 | ₩34,075 | ₩34,089 | ₩34,022 | ₩34,035 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩34,169 | ₩34,330 | ₩34,136 | ₩34,270 | +0.29% | 12.7만 |
|---|
| 2026.01.15 | ₩34,183 | ₩34,290 | ₩34,116 | ₩34,223 | +0.12% | 6.2만 |
|---|
| 2026.01.14 | ₩34,169 | ₩34,183 | ₩34,133 | ₩34,169 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩34,156 | ₩34,169 | ₩34,075 | ₩34,156 | 0.00% | 4.3만 |
|---|
| 2026.01.12 | ₩34,116 | ₩34,250 | ₩34,116 | ₩34,183 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩34,169 | ₩34,169 | ₩34,062 | ₩34,122 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩34,102 | ₩34,156 | ₩34,077 | ₩34,156 | +0.16% | 7.7만 |
|---|
| 2026.01.07 | ₩34,116 | ₩34,116 | ₩34,062 | ₩34,102 | -0.04% | 4만 |
|---|
| 2026.01.06 | ₩34,062 | ₩34,102 | ₩34,008 | ₩34,073 | +0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩34,022 | ₩34,035 | ₩33,941 | ₩34,035 | +0.04% | 6.9만 |
|---|
| 2026.01.02 | ₩34,022 | ₩34,022 | ₩33,941 | ₩33,961 | -0.18% | 2.5만 |
|---|
| 2025.12.31 | ₩34,022 | ₩34,089 | ₩34,022 | ₩34,022 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩34,008 | ₩34,062 | ₩33,968 | ₩34,062 | +0.16% | 5.7만 |
|---|
| 2025.12.29 | ₩34,045 | ₩34,089 | ₩34,022 | ₩34,075 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩33,995 | ₩34,062 | ₩33,991 | ₩34,035 | +0.12% | 6.1만 |
|---|
| 2025.12.24 | ₩34,035 | ₩34,089 | ₩33,981 | ₩34,042 | +0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩34,129 | ₩34,129 | ₩34,075 | ₩34,116 | -0.04% | 4.2만 |
|---|
| 2025.12.22 | ₩34,116 | ₩34,116 | ₩34,069 | ₩34,069 | -0.14% | 4.2만 |
|---|
| 2025.12.19 | ₩34,102 | ₩34,116 | ₩34,035 | ₩34,035 | -0.20% | 5.1만 |
|---|
| 2025.12.18 | ₩34,156 | ₩34,156 | ₩34,116 | ₩34,116 | -0.12% | 6.3만 |
|---|
| 2025.12.17 | ₩34,156 | ₩34,156 | ₩34,075 | ₩34,109 | -0.14% | 3.3만 |
|---|
| 2025.12.16 | ₩34,102 | ₩34,129 | ₩34,062 | ₩34,129 | +0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩34,129 | ₩34,142 | ₩34,075 | ₩34,089 | -0.12% | 6만 |
|---|
| 2025.12.12 | ₩34,156 | ₩34,156 | ₩34,022 | ₩34,049 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩34,102 | ₩34,102 | ₩34,035 | ₩34,035 | -0.20% | 7.7만 |
|---|
| 2025.12.10 | ₩34,049 | ₩34,062 | ₩33,995 | ₩34,049 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩34,116 | ₩34,129 | ₩34,049 | ₩34,069 | -0.14% | 14만 |
|---|
| 2025.12.08 | ₩34,102 | ₩34,142 | ₩34,075 | ₩34,089 | -0.04% | 14.2만 |
|---|
| 2025.12.05 | ₩34,223 | ₩34,236 | ₩34,075 | ₩34,129 | -0.27% | 9.8만 |
|---|
| 2025.12.04 | ₩34,196 | ₩34,234 | ₩34,172 | ₩34,223 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩34,169 | ₩34,384 | ₩34,169 | ₩34,271 | +0.30% | 43.7만 |
|---|
| 2025.12.02 | ₩34,183 | ₩34,210 | ₩34,142 | ₩34,210 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩34,156 | ₩34,222 | ₩34,129 | ₩34,156 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩34,464 | ₩34,464 | ₩34,142 | ₩34,263 | -0.58% | 2.9만 |
|---|
| 2025.11.26 | ₩34,585 | ₩34,585 | ₩34,224 | ₩34,250 | -0.97% | 4.5만 |
|---|
| 2025.11.25 | ₩34,265 | ₩34,303 | ₩34,236 | ₩34,263 | -0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩34,228 | ₩34,397 | ₩34,196 | ₩34,236 | +0.02% | 5.5만 |
|---|
| 2025.11.21 | ₩34,211 | ₩34,277 | ₩34,196 | ₩34,238 | +0.08% | 12.7만 |
|---|
| 2025.11.20 | ₩34,163 | ₩34,196 | ₩34,142 | ₩34,142 | -0.06% | 4.9만 |
|---|
| 2025.11.19 | ₩34,183 | ₩34,199 | ₩34,090 | ₩34,116 | -0.20% | 7.8만 |
|---|
| 2025.11.18 | ₩34,210 | ₩34,210 | ₩34,156 | ₩34,192 | -0.05% | 2.5만 |
|---|
| 2025.11.17 | ₩34,236 | ₩34,236 | ₩34,169 | ₩34,169 | -0.20% | 3.9만 |
|---|
| 2025.11.14 | ₩34,210 | ₩34,210 | ₩34,157 | ₩34,176 | -0.10% | 5만 |
|---|
| 2025.11.13 | ₩34,330 | ₩34,330 | ₩34,223 | ₩34,250 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩34,317 | ₩34,487 | ₩34,263 | ₩34,397 | +0.23% | 14.1만 |
|---|
| 2025.11.11 | ₩34,371 | ₩34,371 | ₩34,265 | ₩34,317 | -0.16% | 4.6만 |
|---|
| 2025.11.10 | ₩34,277 | ₩34,357 | ₩34,223 | ₩34,223 | -0.16% | 4.1만 |
|---|
| 2025.11.07 | ₩34,236 | ₩34,344 | ₩34,210 | ₩34,270 | +0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩34,344 | ₩34,344 | ₩34,263 | ₩34,263 | -0.23% | 142.2만 |
|---|
| 2025.11.05 | ₩34,330 | ₩34,330 | ₩34,250 | ₩34,250 | -0.23% | 3.6만 |
|---|
| 2025.11.04 | ₩34,317 | ₩34,344 | ₩34,287 | ₩34,317 | 0.00% | 3.8만 |
|---|
| 2025.11.03 | ₩34,303 | ₩34,384 | ₩34,250 | ₩34,330 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩34,303 | ₩34,438 | ₩34,303 | ₩34,357 | +0.16% | 8.6만 |
|---|
| 2025.10.30 | ₩34,250 | ₩34,344 | ₩34,250 | ₩34,324 | +0.22% | 15만 |
|---|
| 2025.10.29 | ₩34,344 | ₩34,384 | ₩34,290 | ₩34,290 | -0.16% | 11.6만 |
|---|
| 2025.10.28 | ₩34,397 | ₩35,001 | ₩34,317 | ₩34,371 | -0.08% | 8.8만 |
|---|
| 2025.10.27 | ₩34,330 | ₩34,760 | ₩34,306 | ₩34,612 | +0.82% | 8.7만 |
|---|
| 2025.10.24 | ₩34,317 | ₩34,344 | ₩34,290 | ₩34,290 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,330 | ₩34,357 | ₩34,290 | ₩34,333 | +0.01% | 2.8만 |
|---|
| 2025.10.22 | ₩34,330 | ₩34,344 | ₩34,239 | ₩34,317 | -0.04% | 3.9만 |
|---|
| 2025.10.21 | ₩34,270 | ₩34,301 | ₩34,250 | ₩34,250 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩34,277 | ₩34,303 | ₩34,250 | ₩34,250 | -0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩34,277 | ₩34,290 | ₩34,210 | ₩34,277 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩34,223 | ₩34,411 | ₩34,206 | ₩34,290 | +0.20% | 5.9만 |
|---|
| 2025.10.15 | ₩34,236 | ₩34,250 | ₩34,156 | ₩34,156 | -0.24% | 4.1만 |
|---|
| 2025.10.14 | ₩34,156 | ₩34,156 | ₩34,089 | ₩34,122 | -0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩34,022 | ₩34,156 | ₩34,014 | ₩34,124 | +0.30% | 3.3만 |
|---|
| 2025.10.10 | ₩34,008 | ₩34,102 | ₩34,008 | ₩34,055 | +0.14% | 2.5만 |
|---|