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 | ₩33,467 | ₩33,494 | ₩33,414 | ₩33,454 | -0.04% | 75.1만 |
| 2026.10.08 | ₩33,454 | ₩33,494 | ₩33,387 | ₩33,467 | +0.04% | 18.6만 |
| 2026.10.07 | ₩33,414 | ₩33,454 | ₩33,360 | ₩33,454 | +0.12% | 13.7만 |
| 2026.10.06 | ₩33,400 | ₩33,467 | ₩33,347 | ₩33,441 | +0.12% | 13.8만 |
| 2026.10.05 | ₩33,307 | ₩33,374 | ₩33,296 | ₩33,360 | +0.16% | 8.6만 |
| 2026.10.02 | ₩33,307 | ₩33,406 | ₩33,307 | ₩33,360 | +0.16% | 8.8만 |
| 2026.10.01 | ₩33,253 | ₩33,374 | ₩33,220 | ₩33,374 | +0.36% | 9.2만 |
| 2026.09.30 | ₩33,213 | ₩33,333 | ₩33,213 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,307 |
| +0.28% |
| 23.6만 |
| 2026.09.29 | ₩33,333 | ₩33,333 | ₩33,240 | ₩33,289 | -0.13% | 10.9만 |
|---|
| 2026.09.28 | ₩33,253 | ₩33,307 | ₩33,243 | ₩33,293 | +0.12% | 14.8만 |
|---|
| 2026.09.25 | ₩33,267 | ₩33,387 | ₩33,267 | ₩33,333 | +0.20% | 7.4만 |
|---|
| 2026.09.24 | ₩33,347 | ₩33,360 | ₩33,293 | ₩33,320 | -0.08% | 9.6만 |
|---|
| 2026.09.23 | ₩33,534 | ₩33,534 | ₩33,293 | ₩33,307 | -0.68% | 13.8만 |
|---|
| 2026.09.22 | ₩33,588 | ₩33,588 | ₩33,485 | ₩33,561 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩33,588 | ₩33,588 | ₩33,481 | ₩33,507 | -0.24% | 11.9만 |
|---|
| 2026.09.18 | ₩33,414 | ₩33,467 | ₩33,394 | ₩33,467 | +0.16% | 9.2만 |
|---|
| 2026.09.17 | ₩33,521 | ₩33,538 | ₩33,467 | ₩33,494 | -0.08% | 7만 |
|---|
| 2026.09.16 | ₩33,414 | ₩33,534 | ₩33,400 | ₩33,400 | -0.04% | 10.3만 |
|---|
| 2026.09.15 | ₩33,317 | ₩33,387 | ₩33,317 | ₩33,360 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩33,427 | ₩33,454 | ₩33,307 | ₩33,414 | -0.04% | 22.2만 |
|---|
| 2026.09.11 | ₩33,481 | ₩33,534 | ₩33,454 | ₩33,461 | -0.06% | 7.9만 |
|---|
| 2026.09.10 | ₩33,588 | ₩33,588 | ₩33,459 | ₩33,494 | -0.28% | 8.6만 |
|---|
| 2026.09.09 | ₩33,708 | ₩33,708 | ₩33,641 | ₩33,655 | -0.16% | 10.8만 |
|---|
| 2026.09.08 | ₩33,788 | ₩33,802 | ₩33,749 | ₩33,763 | -0.08% | 8.3만 |
|---|
| 2026.09.04 | ₩33,721 | ₩33,828 | ₩33,721 | ₩33,775 | +0.16% | 8.5만 |
|---|
| 2026.09.03 | ₩33,815 | ₩33,828 | ₩33,715 | ₩33,762 | -0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩33,681 | ₩33,695 | ₩33,601 | ₩33,668 | -0.04% | 10.6만 |
|---|
| 2026.09.01 | ₩33,788 | ₩33,788 | ₩33,614 | ₩33,621 | -0.49% | 10.1만 |
|---|
| 2026.08.31 | ₩33,708 | ₩33,762 | ₩33,708 | ₩33,748 | +0.12% | 6.8만 |
|---|
| 2026.08.28 | ₩33,855 | ₩33,909 | ₩33,788 | ₩33,822 | -0.10% | 7.4만 |
|---|
| 2026.08.27 | ₩33,922 | ₩33,922 | ₩33,842 | ₩33,869 | -0.16% | 20.4만 |
|---|
| 2026.08.26 | ₩33,922 | ₩33,976 | ₩33,882 | ₩33,882 | -0.12% | 9.8만 |
|---|
| 2026.08.25 | ₩33,895 | ₩34,056 | ₩33,882 | ₩34,056 | +0.47% | 9.3만 |
|---|
| 2026.08.24 | ₩33,882 | ₩33,935 | ₩33,802 | ₩33,882 | 0.00% | 12.3만 |
|---|
| 2026.08.21 | ₩33,922 | ₩33,922 | ₩33,828 | ₩33,855 | -0.20% | 8.4만 |
|---|
| 2026.08.20 | ₩33,815 | ₩33,922 | ₩33,815 | ₩33,855 | +0.12% | 19.7만 |
|---|
| 2026.08.19 | ₩33,882 | ₩33,949 | ₩33,828 | ₩33,828 | -0.16% | 13.4만 |
|---|
| 2026.08.18 | ₩33,815 | ₩33,895 | ₩33,748 | ₩33,842 | +0.08% | 11.7만 |
|---|
| 2026.08.17 | ₩33,909 | ₩33,909 | ₩33,828 | ₩33,869 | -0.12% | 8.3만 |
|---|
| 2026.08.14 | ₩34,002 | ₩34,002 | ₩33,869 | ₩33,895 | -0.31% | 8.4만 |
|---|
| 2026.08.13 | ₩33,949 | ₩34,095 | ₩33,935 | ₩34,009 | +0.18% | 32.8만 |
|---|
| 2026.08.12 | ₩33,935 | ₩34,002 | ₩33,929 | ₩33,962 | +0.08% | 12.7만 |
|---|
| 2026.08.11 | ₩33,962 | ₩33,962 | ₩33,895 | ₩33,935 | -0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩34,029 | ₩34,029 | ₩33,869 | ₩33,922 | -0.31% | 7.1만 |
|---|
| 2026.08.07 | ₩34,016 | ₩34,056 | ₩33,962 | ₩34,009 | -0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩33,989 | ₩34,029 | ₩33,962 | ₩34,002 | +0.04% | 8.8만 |
|---|
| 2026.08.05 | ₩33,962 | ₩34,069 | ₩33,962 | ₩34,056 | +0.28% | 18.2만 |
|---|
| 2026.08.04 | ₩34,029 | ₩34,109 | ₩33,949 | ₩34,069 | +0.12% | 10.5만 |
|---|
| 2026.08.03 | ₩33,976 | ₩33,989 | ₩33,882 | ₩33,989 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩33,775 | ₩33,882 | ₩33,775 | ₩33,808 | +0.10% | 60.5만 |
|---|
| 2026.07.30 | ₩33,762 | ₩33,976 | ₩33,762 | ₩33,915 | +0.46% | 9만 |
|---|
| 2026.07.29 | ₩33,842 | ₩33,949 | ₩33,842 | ₩33,859 | +0.05% | 23.3만 |
|---|
| 2026.07.28 | ₩33,909 | ₩33,976 | ₩33,842 | ₩33,922 | +0.04% | 14.1만 |
|---|
| 2026.07.27 | ₩33,815 | ₩33,935 | ₩33,799 | ₩33,909 | +0.28% | 10.5만 |
|---|
| 2026.07.24 | ₩33,762 | ₩33,869 | ₩33,721 | ₩33,768 | +0.02% | 7.4만 |
|---|
| 2026.07.23 | ₩33,815 | ₩33,815 | ₩33,708 | ₩33,788 | -0.08% | 7.5만 |
|---|
| 2026.07.22 | ₩33,775 | ₩33,942 | ₩33,775 | ₩33,869 | +0.28% | 24만 |
|---|
| 2026.07.21 | ₩33,828 | ₩33,909 | ₩33,828 | ₩33,877 | +0.14% | 8.3만 |
|---|
| 2026.07.20 | ₩33,962 | ₩33,962 | ₩33,842 | ₩33,909 | -0.16% | 10만 |
|---|
| 2026.07.17 | ₩33,935 | ₩34,029 | ₩33,935 | ₩33,962 | +0.08% | 6.3만 |
|---|
| 2026.07.16 | ₩33,922 | ₩34,016 | ₩33,882 | ₩33,976 | +0.16% | 29.6만 |
|---|
| 2026.07.15 | ₩33,949 | ₩34,095 | ₩33,922 | ₩34,056 | +0.32% | 9.5만 |
|---|
| 2026.07.14 | ₩33,855 | ₩34,056 | ₩33,855 | ₩34,016 | +0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩33,922 | ₩34,056 | ₩33,869 | ₩33,889 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩34,083 | ₩34,083 | ₩33,989 | ₩34,016 | -0.20% | 16.2만 |
|---|
| 2026.07.09 | ₩33,935 | ₩34,056 | ₩33,882 | ₩34,016 | +0.24% | 10.3만 |
|---|
| 2026.07.08 | ₩33,882 | ₩34,029 | ₩33,882 | ₩33,962 | +0.24% | 7.4만 |
|---|
| 2026.07.07 | ₩34,042 | ₩34,136 | ₩34,029 | ₩34,050 | +0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩34,069 | ₩34,190 | ₩34,069 | ₩34,149 | +0.24% | 4.6만 |
|---|
| 2026.07.02 | ₩33,976 | ₩34,129 | ₩33,976 | ₩34,103 | +0.37% | 7.1만 |
|---|
| 2026.07.01 | ₩34,109 | ₩34,149 | ₩34,096 | ₩34,123 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩34,230 | ₩34,230 | ₩34,149 | ₩34,149 | -0.23% | 12.6만 |
|---|
| 2026.06.29 | ₩34,170 | ₩34,230 | ₩34,170 | ₩34,176 | +0.02% | 5.9만 |
|---|
| 2026.06.26 | ₩34,283 | ₩34,283 | ₩34,203 | ₩34,216 | -0.20% | 4.4만 |
|---|
| 2026.06.25 | ₩34,283 | ₩34,283 | ₩34,176 | ₩34,190 | -0.27% | 6.2만 |
|---|
| 2026.06.24 | ₩34,243 | ₩34,404 | ₩34,163 | ₩34,270 | +0.08% | 6.9만 |
|---|
| 2026.06.23 | ₩34,149 | ₩34,149 | ₩34,096 | ₩34,096 | -0.16% | 6.2만 |
|---|
| 2026.06.22 | ₩34,109 | ₩34,109 | ₩34,069 | ₩34,069 | -0.12% | 4.3만 |
|---|
| 2026.06.18 | ₩34,149 | ₩34,203 | ₩34,136 | ₩34,136 | -0.04% | 5.9만 |
|---|
| 2026.06.17 | ₩34,216 | ₩34,252 | ₩34,163 | ₩34,252 | +0.11% | 14.8만 |
|---|
| 2026.06.16 | ₩34,136 | ₩34,243 | ₩34,096 | ₩34,216 | +0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩34,149 | ₩34,149 | ₩34,096 | ₩34,129 | -0.06% | 5.1만 |
|---|
| 2026.06.12 | ₩33,962 | ₩34,029 | ₩33,962 | ₩34,029 | +0.20% | 4.8만 |
|---|
| 2026.06.11 | ₩33,855 | ₩34,016 | ₩33,855 | ₩34,016 | +0.47% | 6.6만 |
|---|
| 2026.06.10 | ₩33,788 | ₩34,096 | ₩33,788 | ₩33,838 | +0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩33,869 | ₩33,895 | ₩33,778 | ₩33,858 | -0.03% | 18.6만 |
|---|
| 2026.06.08 | ₩33,909 | ₩33,909 | ₩33,802 | ₩33,802 | -0.32% | 5.2만 |
|---|
| 2026.06.05 | ₩33,922 | ₩33,922 | ₩33,843 | ₩33,882 | -0.12% | 5.8만 |
|---|
| 2026.06.04 | ₩33,949 | ₩33,976 | ₩33,922 | ₩33,922 | -0.08% | 6.1만 |
|---|
| 2026.06.03 | ₩33,882 | ₩33,929 | ₩33,882 | ₩33,882 | 0.00% | 5.9만 |
|---|
| 2026.06.02 | ₩33,922 | ₩34,016 | ₩33,922 | ₩33,976 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩33,895 | ₩33,976 | ₩33,795 | ₩33,962 | +0.20% | 6만 |
|---|
| 2026.05.29 | ₩33,922 | ₩34,042 | ₩33,922 | ₩33,972 | +0.15% | 11.7만 |
|---|
| 2026.05.28 | ₩33,976 | ₩33,976 | ₩33,895 | ₩33,949 | -0.08% | 11.1만 |
|---|
| 2026.05.27 | ₩34,016 | ₩34,016 | ₩33,858 | ₩33,869 | -0.43% | 7.1만 |
|---|
| 2026.05.26 | ₩33,842 | ₩33,893 | ₩33,842 | ₩33,878 | +0.11% | 4.3만 |
|---|
| 2026.05.22 | ₩33,775 | ₩33,828 | ₩33,681 | ₩33,762 | -0.04% | 49.9만 |
|---|
| 2026.05.21 | ₩33,668 | ₩33,788 | ₩33,661 | ₩33,737 | +0.21% | 7.9만 |
|---|
| 2026.05.20 | ₩33,534 | ₩33,735 | ₩33,534 | ₩33,708 | +0.52% | 5.7만 |
|---|
| 2026.05.19 | ₩33,494 | ₩33,534 | ₩33,481 | ₩33,507 | +0.04% | 5.5만 |
|---|
| 2026.05.18 | ₩33,548 | ₩33,641 | ₩33,534 | ₩33,628 | +0.24% | 4.7만 |
|---|
| 2026.05.15 | ₩33,628 | ₩33,628 | ₩33,507 | ₩33,507 | -0.36% | 10.9만 |
|---|
| 2026.05.14 | ₩33,735 | ₩33,842 | ₩33,735 | ₩33,775 | +0.12% | 20.7만 |
|---|
| 2026.05.13 | ₩33,695 | ₩33,775 | ₩33,695 | ₩33,719 | +0.07% | 6.4만 |
|---|
| 2026.05.12 | ₩33,748 | ₩33,828 | ₩33,708 | ₩33,747 | -0.00% | 8만 |
|---|
| 2026.05.11 | ₩33,775 | ₩33,882 | ₩33,775 | ₩33,869 | +0.28% | 6.8만 |
|---|
| 2026.05.08 | ₩33,909 | ₩33,962 | ₩33,909 | ₩33,961 | +0.15% | 5.4만 |
|---|
| 2026.05.07 | ₩33,882 | ₩33,935 | ₩33,828 | ₩33,828 | -0.16% | 16.7만 |
|---|
| 2026.05.06 | ₩33,895 | ₩33,949 | ₩33,802 | ₩33,802 | -0.28% | 8.2만 |
|---|
| 2026.05.05 | ₩33,762 | ₩33,815 | ₩33,695 | ₩33,755 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩33,708 | ₩33,748 | ₩33,668 | ₩33,681 | -0.08% | 6.7만 |
|---|
| 2026.05.01 | ₩33,788 | ₩33,842 | ₩33,721 | ₩33,814 | +0.08% | 6만 |
|---|
| 2026.04.30 | ₩33,735 | ₩34,029 | ₩33,735 | ₩33,835 | +0.30% | 27.4만 |
|---|
| 2026.04.29 | ₩33,815 | ₩33,815 | ₩33,681 | ₩33,683 | -0.39% | 6.1만 |
|---|
| 2026.04.28 | ₩33,815 | ₩33,842 | ₩33,739 | ₩33,802 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩33,842 | ₩33,842 | ₩33,775 | ₩33,842 | 0.00% | 21.2만 |
|---|
| 2026.04.24 | ₩33,828 | ₩33,922 | ₩33,828 | ₩33,909 | +0.24% | 6.1만 |
|---|
| 2026.04.23 | ₩33,922 | ₩34,069 | ₩33,882 | ₩34,002 | +0.24% | 17.9만 |
|---|
| 2026.04.22 | ₩33,976 | ₩34,083 | ₩33,922 | ₩33,949 | -0.08% | 5.1만 |
|---|
| 2026.04.21 | ₩33,949 | ₩34,163 | ₩33,895 | ₩33,895 | -0.16% | 6.5만 |
|---|
| 2026.04.20 | ₩33,976 | ₩34,096 | ₩33,976 | ₩34,002 | +0.08% | 8.3만 |
|---|
| 2026.04.17 | ₩34,016 | ₩34,069 | ₩33,962 | ₩34,042 | +0.08% | 14.3만 |
|---|
| 2026.04.16 | ₩33,869 | ₩33,909 | ₩33,855 | ₩33,882 | +0.04% | 4만 |
|---|
| 2026.04.15 | ₩34,832 | ₩34,832 | ₩33,842 | ₩33,846 | -2.83% | 10.9만 |
|---|
| 2026.04.14 | ₩33,828 | ₩33,895 | ₩33,775 | ₩33,882 | +0.16% | 5.6만 |
|---|
| 2026.04.13 | ₩33,788 | ₩33,828 | ₩33,721 | ₩33,780 | -0.02% | 5.5만 |
|---|
| 2026.04.10 | ₩33,775 | ₩33,895 | ₩33,770 | ₩33,815 | +0.12% | 6.4만 |
|---|
| 2026.04.09 | ₩33,882 | ₩33,935 | ₩33,775 | ₩33,922 | +0.12% | 6.6만 |
|---|
| 2026.04.08 | ₩33,989 | ₩33,989 | ₩33,842 | ₩33,869 | -0.35% | 6.3만 |
|---|
| 2026.04.07 | ₩33,681 | ₩33,721 | ₩33,561 | ₩33,681 | 0.00% | 20.2만 |
|---|
| 2026.04.06 | ₩33,668 | ₩33,708 | ₩33,628 | ₩33,655 | -0.04% | 6만 |
|---|
| 2026.04.02 | ₩33,655 | ₩33,748 | ₩33,628 | ₩33,708 | +0.16% | 5.6만 |
|---|
| 2026.04.01 | ₩33,588 | ₩33,775 | ₩33,588 | ₩33,681 | +0.28% | 7.8만 |
|---|
| 2026.03.31 | ₩33,561 | ₩33,828 | ₩33,561 | ₩33,755 | +0.58% | 5.2만 |
|---|
| 2026.03.30 | ₩33,481 | ₩33,561 | ₩33,481 | ₩33,494 | +0.04% | 4만 |
|---|
| 2026.03.27 | ₩33,414 | ₩33,521 | ₩33,387 | ₩33,481 | +0.20% | 7.9만 |
|---|
| 2026.03.26 | ₩33,641 | ₩33,681 | ₩33,574 | ₩33,601 | -0.12% | 15만 |
|---|
| 2026.03.25 | ₩33,655 | ₩33,802 | ₩33,655 | ₩33,735 | +0.24% | 4.4만 |
|---|
| 2026.03.24 | ₩33,601 | ₩33,601 | ₩33,494 | ₩33,542 | -0.18% | 6.5만 |
|---|
| 2026.03.23 | ₩33,588 | ₩33,748 | ₩33,588 | ₩33,688 | +0.30% | 5만 |
|---|
| 2026.03.20 | ₩33,628 | ₩33,628 | ₩33,481 | ₩33,494 | -0.40% | 5.3만 |
|---|
| 2026.03.19 | ₩33,762 | ₩33,788 | ₩33,681 | ₩33,743 | -0.06% | 9.2만 |
|---|
| 2026.03.18 | ₩33,922 | ₩33,922 | ₩33,721 | ₩33,721 | -0.59% | 46.3만 |
|---|
| 2026.03.17 | ₩33,655 | ₩33,855 | ₩33,655 | ₩33,842 | +0.56% | 4.6만 |
|---|
| 2026.03.16 | ₩33,748 | ₩33,828 | ₩33,748 | ₩33,788 | +0.12% | 3.7만 |
|---|
| 2026.03.13 | ₩33,762 | ₩33,815 | ₩33,681 | ₩33,681 | -0.24% | 4.9만 |
|---|
| 2026.03.12 | ₩33,842 | ₩33,855 | ₩33,775 | ₩33,788 | -0.16% | 4.9만 |
|---|
| 2026.03.11 | ₩33,976 | ₩35,320 | ₩33,855 | ₩33,895 | -0.24% | 16.5만 |
|---|
| 2026.03.10 | ₩33,949 | ₩34,096 | ₩33,949 | ₩33,976 | +0.08% | 5.6만 |
|---|
| 2026.03.09 | ₩33,828 | ₩34,029 | ₩33,828 | ₩34,002 | +0.51% | 16.7만 |
|---|
| 2026.03.06 | ₩34,016 | ₩34,109 | ₩33,962 | ₩34,069 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩34,190 | ₩34,190 | ₩34,056 | ₩34,056 | -0.39% | 7.7만 |
|---|
| 2026.03.04 | ₩34,176 | ₩34,337 | ₩34,176 | ₩34,243 | +0.20% | 11.8만 |
|---|
| 2026.03.03 | ₩34,096 | ₩34,321 | ₩34,096 | ₩34,256 | +0.47% | 5.9만 |
|---|
| 2026.03.02 | ₩34,176 | ₩34,517 | ₩34,176 | ₩34,363 | +0.55% | 7.8만 |
|---|
| 2026.02.27 | ₩34,350 | ₩34,524 | ₩34,350 | ₩34,404 | +0.16% | 7.1만 |
|---|
| 2026.02.26 | ₩34,444 | ₩34,444 | ₩34,323 | ₩34,404 | -0.12% | 8.8만 |
|---|
| 2026.02.25 | ₩34,430 | ₩34,430 | ₩34,323 | ₩34,396 | -0.10% | 29.6만 |
|---|
| 2026.02.24 | ₩34,216 | ₩34,430 | ₩34,216 | ₩34,404 | +0.55% | 6.3만 |
|---|
| 2026.02.23 | ₩34,390 | ₩34,404 | ₩34,297 | ₩34,362 | -0.08% | 7.6만 |
|---|
| 2026.02.20 | ₩34,497 | ₩34,497 | ₩34,281 | ₩34,310 | -0.54% | 5.2만 |
|---|
| 2026.02.19 | ₩34,283 | ₩34,363 | ₩34,283 | ₩34,343 | +0.18% | 9.2만 |
|---|
| 2026.02.18 | ₩34,096 | ₩34,310 | ₩34,096 | ₩34,283 | +0.55% | 8.1만 |
|---|
| 2026.02.17 | ₩34,350 | ₩34,350 | ₩34,243 | ₩34,243 | -0.31% | 5.6만 |
|---|
| 2026.02.13 | ₩34,163 | ₩34,310 | ₩34,163 | ₩34,216 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩34,230 | ₩34,297 | ₩34,176 | ₩34,219 | -0.03% | 6.2만 |
|---|
| 2026.02.11 | ₩34,069 | ₩34,377 | ₩34,069 | ₩34,190 | +0.35% | 6.3만 |
|---|
| 2026.02.10 | ₩34,123 | ₩34,400 | ₩34,096 | ₩34,163 | +0.12% | 8.5만 |
|---|
| 2026.02.09 | ₩34,042 | ₩34,176 | ₩34,022 | ₩34,176 | +0.39% | 10.1만 |
|---|
| 2026.02.06 | ₩34,029 | ₩34,109 | ₩34,029 | ₩34,109 | +0.24% | 15.3만 |
|---|
| 2026.02.05 | ₩34,002 | ₩34,377 | ₩34,002 | ₩34,056 | +0.16% | 15.1만 |
|---|
| 2026.02.04 | ₩34,083 | ₩34,123 | ₩34,016 | ₩34,083 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩34,056 | ₩34,109 | ₩33,935 | ₩34,069 | +0.04% | 17.5만 |
|---|
| 2026.02.02 | ₩34,042 | ₩34,136 | ₩34,042 | ₩34,096 | +0.16% | 5.6만 |
|---|
| 2026.01.30 | ₩34,083 | ₩34,096 | ₩34,036 | ₩34,083 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩34,109 | ₩34,243 | ₩34,067 | ₩34,176 | +0.20% | 6.3만 |
|---|
| 2026.01.28 | ₩34,083 | ₩34,083 | ₩34,022 | ₩34,049 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩34,042 | ₩34,083 | ₩33,976 | ₩34,049 | +0.02% | 6.8만 |
|---|
| 2026.01.26 | ₩34,002 | ₩34,357 | ₩34,002 | ₩34,083 | +0.24% | 15.6만 |
|---|
| 2026.01.23 | ₩34,002 | ₩34,083 | ₩33,989 | ₩34,042 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩34,002 | ₩34,042 | ₩33,935 | ₩34,002 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩33,935 | ₩34,002 | ₩33,935 | ₩33,962 | +0.08% | 17.5만 |
|---|
| 2026.01.20 | ₩33,976 | ₩33,989 | ₩33,922 | ₩33,935 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩34,069 | ₩34,230 | ₩34,036 | ₩34,170 | +0.29% | 12.7만 |
|---|
| 2026.01.15 | ₩34,083 | ₩34,190 | ₩34,016 | ₩34,123 | +0.12% | 6.2만 |
|---|
| 2026.01.14 | ₩34,069 | ₩34,083 | ₩34,033 | ₩34,069 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩34,056 | ₩34,069 | ₩33,976 | ₩34,056 | 0.00% | 4.3만 |
|---|
| 2026.01.12 | ₩34,016 | ₩34,149 | ₩34,016 | ₩34,083 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩34,069 | ₩34,069 | ₩33,962 | ₩34,022 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩34,002 | ₩34,056 | ₩33,977 | ₩34,056 | +0.16% | 7.7만 |
|---|
| 2026.01.07 | ₩34,016 | ₩34,016 | ₩33,962 | ₩34,002 | -0.04% | 4만 |
|---|
| 2026.01.06 | ₩33,962 | ₩34,002 | ₩33,909 | ₩33,973 | +0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩33,922 | ₩33,935 | ₩33,842 | ₩33,935 | +0.04% | 6.9만 |
|---|
| 2026.01.02 | ₩33,922 | ₩33,922 | ₩33,842 | ₩33,862 | -0.18% | 2.5만 |
|---|
| 2025.12.31 | ₩33,922 | ₩33,989 | ₩33,922 | ₩33,922 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩33,909 | ₩33,962 | ₩33,869 | ₩33,962 | +0.16% | 5.7만 |
|---|
| 2025.12.29 | ₩33,945 | ₩33,989 | ₩33,922 | ₩33,976 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩33,895 | ₩33,962 | ₩33,891 | ₩33,935 | +0.12% | 6.1만 |
|---|
| 2025.12.24 | ₩33,935 | ₩33,989 | ₩33,882 | ₩33,942 | +0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩34,029 | ₩34,029 | ₩33,976 | ₩34,016 | -0.04% | 4.2만 |
|---|
| 2025.12.22 | ₩34,016 | ₩34,016 | ₩33,969 | ₩33,969 | -0.14% | 4.2만 |
|---|
| 2025.12.19 | ₩34,002 | ₩34,016 | ₩33,935 | ₩33,935 | -0.20% | 5.1만 |
|---|
| 2025.12.18 | ₩34,056 | ₩34,056 | ₩34,016 | ₩34,016 | -0.12% | 6.3만 |
|---|
| 2025.12.17 | ₩34,056 | ₩34,056 | ₩33,976 | ₩34,009 | -0.14% | 3.3만 |
|---|
| 2025.12.16 | ₩34,002 | ₩34,029 | ₩33,962 | ₩34,029 | +0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩34,029 | ₩34,042 | ₩33,976 | ₩33,989 | -0.12% | 6만 |
|---|
| 2025.12.12 | ₩34,056 | ₩34,056 | ₩33,922 | ₩33,949 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩34,002 | ₩34,002 | ₩33,935 | ₩33,935 | -0.20% | 7.7만 |
|---|
| 2025.12.10 | ₩33,949 | ₩33,962 | ₩33,895 | ₩33,949 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩34,016 | ₩34,029 | ₩33,949 | ₩33,969 | -0.14% | 14만 |
|---|
| 2025.12.08 | ₩34,002 | ₩34,042 | ₩33,976 | ₩33,989 | -0.04% | 14.2만 |
|---|
| 2025.12.05 | ₩34,123 | ₩34,136 | ₩33,976 | ₩34,029 | -0.27% | 9.8만 |
|---|
| 2025.12.04 | ₩34,096 | ₩34,133 | ₩34,072 | ₩34,123 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩34,069 | ₩34,283 | ₩34,069 | ₩34,171 | +0.30% | 43.7만 |
|---|
| 2025.12.02 | ₩34,083 | ₩34,109 | ₩34,042 | ₩34,109 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩34,056 | ₩34,121 | ₩34,029 | ₩34,056 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩34,363 | ₩34,363 | ₩34,042 | ₩34,163 | -0.58% | 2.9만 |
|---|
| 2025.11.26 | ₩34,484 | ₩34,484 | ₩34,124 | ₩34,149 | -0.97% | 4.5만 |
|---|
| 2025.11.25 | ₩34,164 | ₩34,203 | ₩34,136 | ₩34,163 | -0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩34,128 | ₩34,297 | ₩34,096 | ₩34,136 | +0.02% | 5.5만 |
|---|
| 2025.11.21 | ₩34,111 | ₩34,176 | ₩34,096 | ₩34,137 | +0.08% | 12.7만 |
|---|
| 2025.11.20 | ₩34,062 | ₩34,096 | ₩34,042 | ₩34,042 | -0.06% | 4.9만 |
|---|
| 2025.11.19 | ₩34,083 | ₩34,099 | ₩33,990 | ₩34,016 | -0.20% | 7.8만 |
|---|
| 2025.11.18 | ₩34,109 | ₩34,109 | ₩34,056 | ₩34,092 | -0.05% | 2.5만 |
|---|
| 2025.11.17 | ₩34,136 | ₩34,136 | ₩34,069 | ₩34,069 | -0.20% | 3.9만 |
|---|
| 2025.11.14 | ₩34,109 | ₩34,109 | ₩34,057 | ₩34,076 | -0.10% | 5만 |
|---|
| 2025.11.13 | ₩34,230 | ₩34,230 | ₩34,123 | ₩34,149 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩34,216 | ₩34,386 | ₩34,163 | ₩34,297 | +0.23% | 14.1만 |
|---|
| 2025.11.11 | ₩34,270 | ₩34,270 | ₩34,164 | ₩34,216 | -0.16% | 4.6만 |
|---|
| 2025.11.10 | ₩34,176 | ₩34,256 | ₩34,123 | ₩34,123 | -0.16% | 4.1만 |
|---|
| 2025.11.07 | ₩34,136 | ₩34,243 | ₩34,109 | ₩34,170 | +0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩34,243 | ₩34,243 | ₩34,163 | ₩34,163 | -0.23% | 142.2만 |
|---|
| 2025.11.05 | ₩34,230 | ₩34,230 | ₩34,149 | ₩34,149 | -0.23% | 3.6만 |
|---|
| 2025.11.04 | ₩34,216 | ₩34,243 | ₩34,187 | ₩34,216 | 0.00% | 3.8만 |
|---|
| 2025.11.03 | ₩34,203 | ₩34,283 | ₩34,149 | ₩34,230 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩34,203 | ₩34,337 | ₩34,203 | ₩34,256 | +0.16% | 8.6만 |
|---|
| 2025.10.30 | ₩34,149 | ₩34,243 | ₩34,149 | ₩34,223 | +0.22% | 15만 |
|---|
| 2025.10.29 | ₩34,243 | ₩34,283 | ₩34,190 | ₩34,190 | -0.16% | 11.6만 |
|---|
| 2025.10.28 | ₩34,297 | ₩34,899 | ₩34,216 | ₩34,270 | -0.08% | 8.8만 |
|---|
| 2025.10.27 | ₩34,230 | ₩34,658 | ₩34,206 | ₩34,511 | +0.82% | 8.7만 |
|---|
| 2025.10.24 | ₩34,216 | ₩34,243 | ₩34,190 | ₩34,190 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,230 | ₩34,256 | ₩34,190 | ₩34,232 | +0.01% | 2.8만 |
|---|
| 2025.10.22 | ₩34,230 | ₩34,243 | ₩34,139 | ₩34,216 | -0.04% | 3.9만 |
|---|
| 2025.10.21 | ₩34,170 | ₩34,200 | ₩34,149 | ₩34,149 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩34,176 | ₩34,203 | ₩34,149 | ₩34,149 | -0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩34,176 | ₩34,190 | ₩34,109 | ₩34,176 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩34,123 | ₩34,310 | ₩34,105 | ₩34,190 | +0.20% | 5.9만 |
|---|
| 2025.10.15 | ₩34,136 | ₩34,149 | ₩34,056 | ₩34,056 | -0.24% | 4.1만 |
|---|
| 2025.10.14 | ₩34,056 | ₩34,056 | ₩33,989 | ₩34,022 | -0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩33,922 | ₩34,056 | ₩33,914 | ₩34,024 | +0.30% | 3.3만 |
|---|
| 2025.10.10 | ₩33,909 | ₩34,002 | ₩33,909 | ₩33,955 | +0.14% | 2.5만 |
|---|