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 | ₩33,557 | ₩33,584 | ₩33,503 | ₩33,544 | -0.04% | 75.1만 |
| 2026.10.08 | ₩33,544 | ₩33,584 | ₩33,477 | ₩33,557 | +0.04% | 18.6만 |
| 2026.10.07 | ₩33,503 | ₩33,544 | ₩33,450 | ₩33,544 | +0.12% | 13.7만 |
| 2026.10.06 | ₩33,490 | ₩33,557 | ₩33,436 | ₩33,530 | +0.12% | 13.8만 |
| 2026.10.05 | ₩33,396 | ₩33,463 | ₩33,385 | ₩33,450 | +0.16% | 8.6만 |
| 2026.10.02 | ₩33,396 | ₩33,495 | ₩33,396 | ₩33,450 | +0.16% | 8.8만 |
| 2026.10.01 | ₩33,342 | ₩33,463 | ₩33,309 | ₩33,463 | +0.36% | 9.2만 |
| 2026.09.30 | ₩33,302 | ₩33,423 | ₩33,302 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,396 |
| +0.28% |
| 23.6만 |
| 2026.09.29 | ₩33,423 | ₩33,423 | ₩33,329 | ₩33,379 | -0.13% | 10.9만 |
|---|
| 2026.09.28 | ₩33,342 | ₩33,396 | ₩33,332 | ₩33,383 | +0.12% | 14.8만 |
|---|
| 2026.09.25 | ₩33,356 | ₩33,477 | ₩33,356 | ₩33,423 | +0.20% | 7.4만 |
|---|
| 2026.09.24 | ₩33,436 | ₩33,450 | ₩33,383 | ₩33,410 | -0.08% | 9.6만 |
|---|
| 2026.09.23 | ₩33,624 | ₩33,624 | ₩33,383 | ₩33,396 | -0.68% | 13.8만 |
|---|
| 2026.09.22 | ₩33,678 | ₩33,678 | ₩33,575 | ₩33,651 | -0.08% | 7.8만 |
|---|
| 2026.09.21 | ₩33,678 | ₩33,678 | ₩33,570 | ₩33,597 | -0.24% | 11.9만 |
|---|
| 2026.09.18 | ₩33,503 | ₩33,557 | ₩33,483 | ₩33,557 | +0.16% | 9.2만 |
|---|
| 2026.09.17 | ₩33,611 | ₩33,628 | ₩33,557 | ₩33,584 | -0.08% | 7만 |
|---|
| 2026.09.16 | ₩33,503 | ₩33,624 | ₩33,490 | ₩33,490 | -0.04% | 10.3만 |
|---|
| 2026.09.15 | ₩33,407 | ₩33,477 | ₩33,407 | ₩33,450 | +0.13% | 9만 |
|---|
| 2026.09.14 | ₩33,517 | ₩33,544 | ₩33,396 | ₩33,503 | -0.04% | 22.2만 |
|---|
| 2026.09.11 | ₩33,570 | ₩33,624 | ₩33,544 | ₩33,550 | -0.06% | 7.9만 |
|---|
| 2026.09.10 | ₩33,678 | ₩33,678 | ₩33,549 | ₩33,584 | -0.28% | 8.6만 |
|---|
| 2026.09.09 | ₩33,798 | ₩33,798 | ₩33,731 | ₩33,745 | -0.16% | 10.8만 |
|---|
| 2026.09.08 | ₩33,879 | ₩33,892 | ₩33,840 | ₩33,853 | -0.08% | 8.3만 |
|---|
| 2026.09.04 | ₩33,812 | ₩33,919 | ₩33,812 | ₩33,866 | +0.16% | 8.5만 |
|---|
| 2026.09.03 | ₩33,906 | ₩33,919 | ₩33,805 | ₩33,852 | -0.16% | 11.8만 |
|---|
| 2026.09.02 | ₩33,772 | ₩33,785 | ₩33,691 | ₩33,758 | -0.04% | 10.6만 |
|---|
| 2026.09.01 | ₩33,879 | ₩33,879 | ₩33,705 | ₩33,711 | -0.49% | 10.1만 |
|---|
| 2026.08.31 | ₩33,798 | ₩33,852 | ₩33,798 | ₩33,839 | +0.12% | 6.8만 |
|---|
| 2026.08.28 | ₩33,946 | ₩34,000 | ₩33,879 | ₩33,912 | -0.10% | 7.4만 |
|---|
| 2026.08.27 | ₩34,013 | ₩34,013 | ₩33,933 | ₩33,959 | -0.16% | 20.4만 |
|---|
| 2026.08.26 | ₩34,013 | ₩34,067 | ₩33,973 | ₩33,973 | -0.12% | 9.8만 |
|---|
| 2026.08.25 | ₩33,986 | ₩34,147 | ₩33,973 | ₩34,147 | +0.47% | 9.3만 |
|---|
| 2026.08.24 | ₩33,973 | ₩34,026 | ₩33,892 | ₩33,973 | 0.00% | 12.3만 |
|---|
| 2026.08.21 | ₩34,013 | ₩34,013 | ₩33,919 | ₩33,946 | -0.20% | 8.4만 |
|---|
| 2026.08.20 | ₩33,906 | ₩34,013 | ₩33,906 | ₩33,946 | +0.12% | 19.7만 |
|---|
| 2026.08.19 | ₩33,973 | ₩34,040 | ₩33,919 | ₩33,919 | -0.16% | 13.4만 |
|---|
| 2026.08.18 | ₩33,906 | ₩33,986 | ₩33,839 | ₩33,933 | +0.08% | 11.7만 |
|---|
| 2026.08.17 | ₩34,000 | ₩34,000 | ₩33,919 | ₩33,959 | -0.12% | 8.3만 |
|---|
| 2026.08.14 | ₩34,094 | ₩34,094 | ₩33,959 | ₩33,986 | -0.31% | 8.4만 |
|---|
| 2026.08.13 | ₩34,040 | ₩34,186 | ₩34,026 | ₩34,100 | +0.18% | 32.8만 |
|---|
| 2026.08.12 | ₩34,026 | ₩34,094 | ₩34,020 | ₩34,053 | +0.08% | 12.7만 |
|---|
| 2026.08.11 | ₩34,053 | ₩34,053 | ₩33,986 | ₩34,026 | -0.08% | 8.4만 |
|---|
| 2026.08.10 | ₩34,120 | ₩34,120 | ₩33,959 | ₩34,013 | -0.31% | 7.1만 |
|---|
| 2026.08.07 | ₩34,107 | ₩34,147 | ₩34,053 | ₩34,100 | -0.02% | 6.8만 |
|---|
| 2026.08.06 | ₩34,080 | ₩34,120 | ₩34,053 | ₩34,094 | +0.04% | 8.8만 |
|---|
| 2026.08.05 | ₩34,053 | ₩34,161 | ₩34,053 | ₩34,147 | +0.28% | 18.2만 |
|---|
| 2026.08.04 | ₩34,120 | ₩34,201 | ₩34,040 | ₩34,161 | +0.12% | 10.5만 |
|---|
| 2026.08.03 | ₩34,067 | ₩34,080 | ₩33,973 | ₩34,080 | +0.04% | 12.3만 |
|---|
| 2026.07.31 | ₩33,866 | ₩33,973 | ₩33,866 | ₩33,899 | +0.10% | 60.5만 |
|---|
| 2026.07.30 | ₩33,852 | ₩34,067 | ₩33,852 | ₩34,006 | +0.46% | 9만 |
|---|
| 2026.07.29 | ₩33,933 | ₩34,040 | ₩33,933 | ₩33,950 | +0.05% | 23.3만 |
|---|
| 2026.07.28 | ₩34,000 | ₩34,067 | ₩33,933 | ₩34,013 | +0.04% | 14.1만 |
|---|
| 2026.07.27 | ₩33,906 | ₩34,026 | ₩33,890 | ₩34,000 | +0.28% | 10.5만 |
|---|
| 2026.07.24 | ₩33,852 | ₩33,959 | ₩33,812 | ₩33,859 | +0.02% | 7.4만 |
|---|
| 2026.07.23 | ₩33,906 | ₩33,906 | ₩33,798 | ₩33,879 | -0.08% | 7.5만 |
|---|
| 2026.07.22 | ₩33,866 | ₩34,033 | ₩33,866 | ₩33,959 | +0.28% | 24만 |
|---|
| 2026.07.21 | ₩33,919 | ₩34,000 | ₩33,919 | ₩33,967 | +0.14% | 8.3만 |
|---|
| 2026.07.20 | ₩34,053 | ₩34,053 | ₩33,933 | ₩34,000 | -0.16% | 10만 |
|---|
| 2026.07.17 | ₩34,026 | ₩34,120 | ₩34,026 | ₩34,053 | +0.08% | 6.3만 |
|---|
| 2026.07.16 | ₩34,013 | ₩34,107 | ₩33,973 | ₩34,067 | +0.16% | 29.6만 |
|---|
| 2026.07.15 | ₩34,040 | ₩34,186 | ₩34,013 | ₩34,147 | +0.32% | 9.5만 |
|---|
| 2026.07.14 | ₩33,946 | ₩34,147 | ₩33,946 | ₩34,107 | +0.47% | 14.3만 |
|---|
| 2026.07.13 | ₩34,013 | ₩34,147 | ₩33,959 | ₩33,980 | -0.10% | 17.1만 |
|---|
| 2026.07.10 | ₩34,174 | ₩34,174 | ₩34,080 | ₩34,107 | -0.20% | 16.2만 |
|---|
| 2026.07.09 | ₩34,026 | ₩34,147 | ₩33,973 | ₩34,107 | +0.24% | 10.3만 |
|---|
| 2026.07.08 | ₩33,973 | ₩34,120 | ₩33,973 | ₩34,053 | +0.24% | 7.4만 |
|---|
| 2026.07.07 | ₩34,134 | ₩34,228 | ₩34,120 | ₩34,142 | +0.02% | 4.7만 |
|---|
| 2026.07.06 | ₩34,161 | ₩34,281 | ₩34,161 | ₩34,241 | +0.24% | 4.6만 |
|---|
| 2026.07.02 | ₩34,067 | ₩34,221 | ₩34,067 | ₩34,194 | +0.37% | 7.1만 |
|---|
| 2026.07.01 | ₩34,201 | ₩34,241 | ₩34,187 | ₩34,214 | +0.04% | 5.8만 |
|---|
| 2026.06.30 | ₩34,322 | ₩34,322 | ₩34,241 | ₩34,241 | -0.23% | 12.6만 |
|---|
| 2026.06.29 | ₩34,261 | ₩34,322 | ₩34,261 | ₩34,268 | +0.02% | 5.9만 |
|---|
| 2026.06.26 | ₩34,375 | ₩34,375 | ₩34,295 | ₩34,308 | -0.20% | 4.4만 |
|---|
| 2026.06.25 | ₩34,375 | ₩34,375 | ₩34,268 | ₩34,281 | -0.27% | 6.2만 |
|---|
| 2026.06.24 | ₩34,335 | ₩34,496 | ₩34,255 | ₩34,362 | +0.08% | 6.9만 |
|---|
| 2026.06.23 | ₩34,241 | ₩34,241 | ₩34,187 | ₩34,187 | -0.16% | 6.2만 |
|---|
| 2026.06.22 | ₩34,201 | ₩34,201 | ₩34,161 | ₩34,161 | -0.12% | 4.3만 |
|---|
| 2026.06.18 | ₩34,241 | ₩34,295 | ₩34,228 | ₩34,228 | -0.04% | 5.9만 |
|---|
| 2026.06.17 | ₩34,308 | ₩34,344 | ₩34,255 | ₩34,344 | +0.11% | 14.8만 |
|---|
| 2026.06.16 | ₩34,228 | ₩34,335 | ₩34,187 | ₩34,308 | +0.24% | 16.4만 |
|---|
| 2026.06.15 | ₩34,241 | ₩34,241 | ₩34,187 | ₩34,221 | -0.06% | 5.1만 |
|---|
| 2026.06.12 | ₩34,053 | ₩34,120 | ₩34,053 | ₩34,120 | +0.20% | 4.8만 |
|---|
| 2026.06.11 | ₩33,946 | ₩34,107 | ₩33,946 | ₩34,107 | +0.47% | 6.6만 |
|---|
| 2026.06.10 | ₩33,879 | ₩34,187 | ₩33,879 | ₩33,929 | +0.15% | 5.5만 |
|---|
| 2026.06.09 | ₩33,959 | ₩33,986 | ₩33,868 | ₩33,949 | -0.03% | 18.6만 |
|---|
| 2026.06.08 | ₩34,000 | ₩34,000 | ₩33,892 | ₩33,892 | -0.32% | 5.2만 |
|---|
| 2026.06.05 | ₩34,013 | ₩34,013 | ₩33,934 | ₩33,973 | -0.12% | 5.8만 |
|---|
| 2026.06.04 | ₩34,040 | ₩34,067 | ₩34,013 | ₩34,013 | -0.08% | 6.1만 |
|---|
| 2026.06.03 | ₩33,973 | ₩34,020 | ₩33,973 | ₩33,973 | 0.00% | 5.9만 |
|---|
| 2026.06.02 | ₩34,013 | ₩34,107 | ₩34,013 | ₩34,067 | +0.16% | 8.3만 |
|---|
| 2026.06.01 | ₩33,986 | ₩34,067 | ₩33,886 | ₩34,053 | +0.20% | 6만 |
|---|
| 2026.05.29 | ₩34,013 | ₩34,134 | ₩34,013 | ₩34,063 | +0.15% | 11.7만 |
|---|
| 2026.05.28 | ₩34,067 | ₩34,067 | ₩33,986 | ₩34,040 | -0.08% | 11.1만 |
|---|
| 2026.05.27 | ₩34,107 | ₩34,107 | ₩33,949 | ₩33,959 | -0.43% | 7.1만 |
|---|
| 2026.05.26 | ₩33,933 | ₩33,984 | ₩33,933 | ₩33,969 | +0.11% | 4.3만 |
|---|
| 2026.05.22 | ₩33,866 | ₩33,919 | ₩33,772 | ₩33,852 | -0.04% | 49.9만 |
|---|
| 2026.05.21 | ₩33,758 | ₩33,879 | ₩33,752 | ₩33,828 | +0.21% | 7.9만 |
|---|
| 2026.05.20 | ₩33,624 | ₩33,825 | ₩33,624 | ₩33,798 | +0.52% | 5.7만 |
|---|
| 2026.05.19 | ₩33,584 | ₩33,624 | ₩33,570 | ₩33,597 | +0.04% | 5.5만 |
|---|
| 2026.05.18 | ₩33,638 | ₩33,731 | ₩33,624 | ₩33,718 | +0.24% | 4.7만 |
|---|
| 2026.05.15 | ₩33,718 | ₩33,718 | ₩33,597 | ₩33,597 | -0.36% | 10.9만 |
|---|
| 2026.05.14 | ₩33,825 | ₩33,933 | ₩33,825 | ₩33,866 | +0.12% | 20.7만 |
|---|
| 2026.05.13 | ₩33,785 | ₩33,866 | ₩33,785 | ₩33,809 | +0.07% | 6.4만 |
|---|
| 2026.05.12 | ₩33,839 | ₩33,919 | ₩33,798 | ₩33,837 | -0.00% | 8만 |
|---|
| 2026.05.11 | ₩33,866 | ₩33,973 | ₩33,866 | ₩33,959 | +0.28% | 6.8만 |
|---|
| 2026.05.08 | ₩34,000 | ₩34,053 | ₩34,000 | ₩34,052 | +0.15% | 5.4만 |
|---|
| 2026.05.07 | ₩33,973 | ₩34,026 | ₩33,919 | ₩33,919 | -0.16% | 16.7만 |
|---|
| 2026.05.06 | ₩33,986 | ₩34,040 | ₩33,892 | ₩33,892 | -0.28% | 8.2만 |
|---|
| 2026.05.05 | ₩33,852 | ₩33,906 | ₩33,785 | ₩33,845 | -0.02% | 6.9만 |
|---|
| 2026.05.04 | ₩33,798 | ₩33,839 | ₩33,758 | ₩33,772 | -0.08% | 6.7만 |
|---|
| 2026.05.01 | ₩33,879 | ₩33,933 | ₩33,812 | ₩33,904 | +0.08% | 6만 |
|---|
| 2026.04.30 | ₩33,825 | ₩34,120 | ₩33,825 | ₩33,926 | +0.30% | 27.4만 |
|---|
| 2026.04.29 | ₩33,906 | ₩33,906 | ₩33,772 | ₩33,773 | -0.39% | 6.1만 |
|---|
| 2026.04.28 | ₩33,906 | ₩33,933 | ₩33,829 | ₩33,892 | -0.04% | 11.4만 |
|---|
| 2026.04.27 | ₩33,933 | ₩33,933 | ₩33,866 | ₩33,933 | 0.00% | 21.2만 |
|---|
| 2026.04.24 | ₩33,919 | ₩34,013 | ₩33,919 | ₩34,000 | +0.24% | 6.1만 |
|---|
| 2026.04.23 | ₩34,013 | ₩34,161 | ₩33,973 | ₩34,094 | +0.24% | 17.9만 |
|---|
| 2026.04.22 | ₩34,067 | ₩34,174 | ₩34,013 | ₩34,040 | -0.08% | 5.1만 |
|---|
| 2026.04.21 | ₩34,040 | ₩34,255 | ₩33,986 | ₩33,986 | -0.16% | 6.5만 |
|---|
| 2026.04.20 | ₩34,067 | ₩34,187 | ₩34,067 | ₩34,094 | +0.08% | 8.3만 |
|---|
| 2026.04.17 | ₩34,107 | ₩34,161 | ₩34,053 | ₩34,134 | +0.08% | 14.3만 |
|---|
| 2026.04.16 | ₩33,959 | ₩34,000 | ₩33,946 | ₩33,973 | +0.04% | 4만 |
|---|
| 2026.04.15 | ₩34,925 | ₩34,925 | ₩33,933 | ₩33,937 | -2.83% | 10.9만 |
|---|
| 2026.04.14 | ₩33,919 | ₩33,986 | ₩33,866 | ₩33,973 | +0.16% | 5.6만 |
|---|
| 2026.04.13 | ₩33,879 | ₩33,919 | ₩33,812 | ₩33,871 | -0.02% | 5.5만 |
|---|
| 2026.04.10 | ₩33,866 | ₩33,986 | ₩33,860 | ₩33,906 | +0.12% | 6.4만 |
|---|
| 2026.04.09 | ₩33,973 | ₩34,026 | ₩33,866 | ₩34,013 | +0.12% | 6.6만 |
|---|
| 2026.04.08 | ₩34,080 | ₩34,080 | ₩33,933 | ₩33,959 | -0.35% | 6.3만 |
|---|
| 2026.04.07 | ₩33,772 | ₩33,812 | ₩33,651 | ₩33,772 | 0.00% | 20.2만 |
|---|
| 2026.04.06 | ₩33,758 | ₩33,798 | ₩33,718 | ₩33,745 | -0.04% | 6만 |
|---|
| 2026.04.02 | ₩33,745 | ₩33,839 | ₩33,718 | ₩33,798 | +0.16% | 5.6만 |
|---|
| 2026.04.01 | ₩33,678 | ₩33,866 | ₩33,678 | ₩33,772 | +0.28% | 7.8만 |
|---|
| 2026.03.31 | ₩33,651 | ₩33,919 | ₩33,651 | ₩33,845 | +0.58% | 5.2만 |
|---|
| 2026.03.30 | ₩33,570 | ₩33,651 | ₩33,570 | ₩33,584 | +0.04% | 4만 |
|---|
| 2026.03.27 | ₩33,503 | ₩33,611 | ₩33,477 | ₩33,570 | +0.20% | 7.9만 |
|---|
| 2026.03.26 | ₩33,731 | ₩33,772 | ₩33,664 | ₩33,691 | -0.12% | 15만 |
|---|
| 2026.03.25 | ₩33,745 | ₩33,892 | ₩33,745 | ₩33,825 | +0.24% | 4.4만 |
|---|
| 2026.03.24 | ₩33,691 | ₩33,691 | ₩33,584 | ₩33,632 | -0.18% | 6.5만 |
|---|
| 2026.03.23 | ₩33,678 | ₩33,839 | ₩33,678 | ₩33,778 | +0.30% | 5만 |
|---|
| 2026.03.20 | ₩33,718 | ₩33,718 | ₩33,570 | ₩33,584 | -0.40% | 5.3만 |
|---|
| 2026.03.19 | ₩33,852 | ₩33,879 | ₩33,772 | ₩33,833 | -0.06% | 9.2만 |
|---|
| 2026.03.18 | ₩34,013 | ₩34,013 | ₩33,812 | ₩33,812 | -0.59% | 46.3만 |
|---|
| 2026.03.17 | ₩33,745 | ₩33,946 | ₩33,745 | ₩33,933 | +0.56% | 4.6만 |
|---|
| 2026.03.16 | ₩33,839 | ₩33,919 | ₩33,839 | ₩33,879 | +0.12% | 3.7만 |
|---|
| 2026.03.13 | ₩33,852 | ₩33,906 | ₩33,772 | ₩33,772 | -0.24% | 4.9만 |
|---|
| 2026.03.12 | ₩33,933 | ₩33,946 | ₩33,866 | ₩33,879 | -0.16% | 4.9만 |
|---|
| 2026.03.11 | ₩34,067 | ₩35,415 | ₩33,946 | ₩33,986 | -0.24% | 16.5만 |
|---|
| 2026.03.10 | ₩34,040 | ₩34,187 | ₩34,040 | ₩34,067 | +0.08% | 5.6만 |
|---|
| 2026.03.09 | ₩33,919 | ₩34,120 | ₩33,919 | ₩34,094 | +0.51% | 16.7만 |
|---|
| 2026.03.06 | ₩34,107 | ₩34,201 | ₩34,053 | ₩34,161 | +0.16% | 8.9만 |
|---|
| 2026.03.05 | ₩34,281 | ₩34,281 | ₩34,147 | ₩34,147 | -0.39% | 7.7만 |
|---|
| 2026.03.04 | ₩34,268 | ₩34,429 | ₩34,268 | ₩34,335 | +0.20% | 11.8만 |
|---|
| 2026.03.03 | ₩34,187 | ₩34,413 | ₩34,187 | ₩34,348 | +0.47% | 5.9만 |
|---|
| 2026.03.02 | ₩34,268 | ₩34,610 | ₩34,268 | ₩34,456 | +0.55% | 7.8만 |
|---|
| 2026.02.27 | ₩34,442 | ₩34,617 | ₩34,442 | ₩34,496 | +0.16% | 7.1만 |
|---|
| 2026.02.26 | ₩34,536 | ₩34,536 | ₩34,415 | ₩34,496 | -0.12% | 8.8만 |
|---|
| 2026.02.25 | ₩34,523 | ₩34,523 | ₩34,415 | ₩34,488 | -0.10% | 29.6만 |
|---|
| 2026.02.24 | ₩34,308 | ₩34,523 | ₩34,308 | ₩34,496 | +0.55% | 6.3만 |
|---|
| 2026.02.23 | ₩34,483 | ₩34,496 | ₩34,389 | ₩34,454 | -0.08% | 7.6만 |
|---|
| 2026.02.20 | ₩34,590 | ₩34,590 | ₩34,373 | ₩34,402 | -0.54% | 5.2만 |
|---|
| 2026.02.19 | ₩34,375 | ₩34,456 | ₩34,375 | ₩34,436 | +0.18% | 9.2만 |
|---|
| 2026.02.18 | ₩34,187 | ₩34,402 | ₩34,187 | ₩34,375 | +0.55% | 8.1만 |
|---|
| 2026.02.17 | ₩34,442 | ₩34,442 | ₩34,335 | ₩34,335 | -0.31% | 5.6만 |
|---|
| 2026.02.13 | ₩34,255 | ₩34,402 | ₩34,255 | ₩34,308 | +0.16% | 5만 |
|---|
| 2026.02.12 | ₩34,322 | ₩34,389 | ₩34,268 | ₩34,311 | -0.03% | 6.2만 |
|---|
| 2026.02.11 | ₩34,161 | ₩34,469 | ₩34,161 | ₩34,281 | +0.35% | 6.3만 |
|---|
| 2026.02.10 | ₩34,214 | ₩34,492 | ₩34,187 | ₩34,255 | +0.12% | 8.5만 |
|---|
| 2026.02.09 | ₩34,134 | ₩34,268 | ₩34,114 | ₩34,268 | +0.39% | 10.1만 |
|---|
| 2026.02.06 | ₩34,120 | ₩34,201 | ₩34,120 | ₩34,201 | +0.24% | 15.3만 |
|---|
| 2026.02.05 | ₩34,094 | ₩34,469 | ₩34,094 | ₩34,147 | +0.16% | 15.1만 |
|---|
| 2026.02.04 | ₩34,174 | ₩34,214 | ₩34,107 | ₩34,174 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩34,147 | ₩34,201 | ₩34,026 | ₩34,161 | +0.04% | 17.5만 |
|---|
| 2026.02.02 | ₩34,134 | ₩34,228 | ₩34,134 | ₩34,187 | +0.16% | 5.6만 |
|---|
| 2026.01.30 | ₩34,174 | ₩34,187 | ₩34,127 | ₩34,174 | 0.00% | 7.2만 |
|---|
| 2026.01.29 | ₩34,201 | ₩34,335 | ₩34,158 | ₩34,268 | +0.20% | 6.3만 |
|---|
| 2026.01.28 | ₩34,174 | ₩34,174 | ₩34,114 | ₩34,141 | -0.10% | 7.3만 |
|---|
| 2026.01.27 | ₩34,134 | ₩34,174 | ₩34,067 | ₩34,141 | +0.02% | 6.8만 |
|---|
| 2026.01.26 | ₩34,094 | ₩34,449 | ₩34,094 | ₩34,174 | +0.24% | 15.6만 |
|---|
| 2026.01.23 | ₩34,094 | ₩34,174 | ₩34,080 | ₩34,134 | +0.12% | 9.6만 |
|---|
| 2026.01.22 | ₩34,094 | ₩34,134 | ₩34,026 | ₩34,094 | 0.00% | 6.9만 |
|---|
| 2026.01.21 | ₩34,026 | ₩34,094 | ₩34,026 | ₩34,053 | +0.08% | 17.5만 |
|---|
| 2026.01.20 | ₩34,067 | ₩34,080 | ₩34,013 | ₩34,026 | -0.12% | 16.1만 |
|---|
| 2026.01.16 | ₩34,161 | ₩34,322 | ₩34,127 | ₩34,261 | +0.29% | 12.7만 |
|---|
| 2026.01.15 | ₩34,174 | ₩34,281 | ₩34,107 | ₩34,214 | +0.12% | 6.2만 |
|---|
| 2026.01.14 | ₩34,161 | ₩34,174 | ₩34,124 | ₩34,161 | 0.00% | 9만 |
|---|
| 2026.01.13 | ₩34,147 | ₩34,161 | ₩34,067 | ₩34,147 | 0.00% | 4.3만 |
|---|
| 2026.01.12 | ₩34,107 | ₩34,241 | ₩34,107 | ₩34,174 | +0.20% | 5.2만 |
|---|
| 2026.01.09 | ₩34,161 | ₩34,161 | ₩34,053 | ₩34,114 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩34,094 | ₩34,147 | ₩34,068 | ₩34,147 | +0.16% | 7.7만 |
|---|
| 2026.01.07 | ₩34,107 | ₩34,107 | ₩34,053 | ₩34,094 | -0.04% | 4만 |
|---|
| 2026.01.06 | ₩34,053 | ₩34,094 | ₩34,000 | ₩34,064 | +0.03% | 5.8만 |
|---|
| 2026.01.05 | ₩34,013 | ₩34,026 | ₩33,933 | ₩34,026 | +0.04% | 6.9만 |
|---|
| 2026.01.02 | ₩34,013 | ₩34,013 | ₩33,933 | ₩33,953 | -0.18% | 2.5만 |
|---|
| 2025.12.31 | ₩34,013 | ₩34,080 | ₩34,013 | ₩34,013 | 0.00% | 9.2만 |
|---|
| 2025.12.30 | ₩34,000 | ₩34,053 | ₩33,959 | ₩34,053 | +0.16% | 5.7만 |
|---|
| 2025.12.29 | ₩34,036 | ₩34,080 | ₩34,013 | ₩34,067 | +0.09% | 5.4만 |
|---|
| 2025.12.26 | ₩33,986 | ₩34,053 | ₩33,982 | ₩34,026 | +0.12% | 6.1만 |
|---|
| 2025.12.24 | ₩34,026 | ₩34,080 | ₩33,973 | ₩34,033 | +0.02% | 3.5만 |
|---|
| 2025.12.23 | ₩34,120 | ₩34,120 | ₩34,067 | ₩34,107 | -0.04% | 4.2만 |
|---|
| 2025.12.22 | ₩34,107 | ₩34,107 | ₩34,060 | ₩34,060 | -0.14% | 4.2만 |
|---|
| 2025.12.19 | ₩34,094 | ₩34,107 | ₩34,026 | ₩34,026 | -0.20% | 5.1만 |
|---|
| 2025.12.18 | ₩34,147 | ₩34,147 | ₩34,107 | ₩34,107 | -0.12% | 6.3만 |
|---|
| 2025.12.17 | ₩34,147 | ₩34,147 | ₩34,067 | ₩34,100 | -0.14% | 3.3만 |
|---|
| 2025.12.16 | ₩34,094 | ₩34,120 | ₩34,053 | ₩34,120 | +0.08% | 7.5만 |
|---|
| 2025.12.15 | ₩34,120 | ₩34,134 | ₩34,067 | ₩34,080 | -0.12% | 6만 |
|---|
| 2025.12.12 | ₩34,147 | ₩34,147 | ₩34,013 | ₩34,040 | -0.31% | 14.2만 |
|---|
| 2025.12.11 | ₩34,094 | ₩34,094 | ₩34,026 | ₩34,026 | -0.20% | 7.7만 |
|---|
| 2025.12.10 | ₩34,040 | ₩34,053 | ₩33,986 | ₩34,040 | 0.00% | 5.3만 |
|---|
| 2025.12.09 | ₩34,107 | ₩34,120 | ₩34,040 | ₩34,060 | -0.14% | 14만 |
|---|
| 2025.12.08 | ₩34,094 | ₩34,134 | ₩34,067 | ₩34,080 | -0.04% | 14.2만 |
|---|
| 2025.12.05 | ₩34,214 | ₩34,228 | ₩34,067 | ₩34,120 | -0.27% | 9.8만 |
|---|
| 2025.12.04 | ₩34,187 | ₩34,225 | ₩34,163 | ₩34,214 | +0.08% | 3.3만 |
|---|
| 2025.12.03 | ₩34,161 | ₩34,375 | ₩34,161 | ₩34,263 | +0.30% | 43.7만 |
|---|
| 2025.12.02 | ₩34,174 | ₩34,201 | ₩34,134 | ₩34,201 | +0.08% | 3.4만 |
|---|
| 2025.12.01 | ₩34,147 | ₩34,213 | ₩34,120 | ₩34,147 | 0.00% | 4.4만 |
|---|
| 2025.11.28 | ₩34,456 | ₩34,456 | ₩34,134 | ₩34,255 | -0.58% | 2.9만 |
|---|
| 2025.11.26 | ₩34,576 | ₩34,576 | ₩34,216 | ₩34,241 | -0.97% | 4.5만 |
|---|
| 2025.11.25 | ₩34,256 | ₩34,295 | ₩34,228 | ₩34,255 | -0.00% | 4.2만 |
|---|
| 2025.11.24 | ₩34,220 | ₩34,389 | ₩34,187 | ₩34,228 | +0.02% | 5.5만 |
|---|
| 2025.11.21 | ₩34,202 | ₩34,268 | ₩34,187 | ₩34,229 | +0.08% | 12.7만 |
|---|
| 2025.11.20 | ₩34,154 | ₩34,187 | ₩34,134 | ₩34,134 | -0.06% | 4.9만 |
|---|
| 2025.11.19 | ₩34,174 | ₩34,190 | ₩34,081 | ₩34,107 | -0.20% | 7.8만 |
|---|
| 2025.11.18 | ₩34,201 | ₩34,201 | ₩34,147 | ₩34,183 | -0.05% | 2.5만 |
|---|
| 2025.11.17 | ₩34,228 | ₩34,228 | ₩34,161 | ₩34,161 | -0.20% | 3.9만 |
|---|
| 2025.11.14 | ₩34,201 | ₩34,201 | ₩34,149 | ₩34,167 | -0.10% | 5만 |
|---|
| 2025.11.13 | ₩34,322 | ₩34,322 | ₩34,214 | ₩34,241 | -0.23% | 4.2만 |
|---|
| 2025.11.12 | ₩34,308 | ₩34,478 | ₩34,255 | ₩34,389 | +0.23% | 14.1만 |
|---|
| 2025.11.11 | ₩34,362 | ₩34,362 | ₩34,256 | ₩34,308 | -0.16% | 4.6만 |
|---|
| 2025.11.10 | ₩34,268 | ₩34,348 | ₩34,214 | ₩34,214 | -0.16% | 4.1만 |
|---|
| 2025.11.07 | ₩34,228 | ₩34,335 | ₩34,201 | ₩34,261 | +0.10% | 4.5만 |
|---|
| 2025.11.06 | ₩34,335 | ₩34,335 | ₩34,255 | ₩34,255 | -0.23% | 142.2만 |
|---|
| 2025.11.05 | ₩34,322 | ₩34,322 | ₩34,241 | ₩34,241 | -0.23% | 3.6만 |
|---|
| 2025.11.04 | ₩34,308 | ₩34,335 | ₩34,279 | ₩34,308 | 0.00% | 3.8만 |
|---|
| 2025.11.03 | ₩34,295 | ₩34,375 | ₩34,241 | ₩34,322 | +0.08% | 3.5만 |
|---|
| 2025.10.31 | ₩34,295 | ₩34,429 | ₩34,295 | ₩34,348 | +0.16% | 8.6만 |
|---|
| 2025.10.30 | ₩34,241 | ₩34,335 | ₩34,241 | ₩34,315 | +0.22% | 15만 |
|---|
| 2025.10.29 | ₩34,335 | ₩34,375 | ₩34,281 | ₩34,281 | -0.16% | 11.6만 |
|---|
| 2025.10.28 | ₩34,389 | ₩34,992 | ₩34,308 | ₩34,362 | -0.08% | 8.8만 |
|---|
| 2025.10.27 | ₩34,322 | ₩34,751 | ₩34,297 | ₩34,603 | +0.82% | 8.7만 |
|---|
| 2025.10.24 | ₩34,308 | ₩34,335 | ₩34,281 | ₩34,281 | -0.08% | 2.3만 |
|---|
| 2025.10.23 | ₩34,322 | ₩34,348 | ₩34,281 | ₩34,324 | +0.01% | 2.8만 |
|---|
| 2025.10.22 | ₩34,322 | ₩34,335 | ₩34,230 | ₩34,308 | -0.04% | 3.9만 |
|---|
| 2025.10.21 | ₩34,261 | ₩34,292 | ₩34,241 | ₩34,241 | -0.06% | 3.1만 |
|---|
| 2025.10.20 | ₩34,268 | ₩34,295 | ₩34,241 | ₩34,241 | -0.08% | 2.8만 |
|---|
| 2025.10.17 | ₩34,268 | ₩34,281 | ₩34,201 | ₩34,268 | 0.00% | 5.1만 |
|---|
| 2025.10.16 | ₩34,214 | ₩34,402 | ₩34,197 | ₩34,281 | +0.20% | 5.9만 |
|---|
| 2025.10.15 | ₩34,228 | ₩34,241 | ₩34,147 | ₩34,147 | -0.24% | 4.1만 |
|---|
| 2025.10.14 | ₩34,147 | ₩34,147 | ₩34,080 | ₩34,114 | -0.10% | 2.7만 |
|---|
| 2025.10.13 | ₩34,013 | ₩34,147 | ₩34,005 | ₩34,115 | +0.30% | 3.3만 |
|---|
| 2025.10.10 | ₩34,000 | ₩34,094 | ₩34,000 | ₩34,047 | +0.14% | 2.5만 |
|---|