시장 데이터를 불러오는 중
전체 종목
AB Core Bond ETF 과거 주가
AB Core Bond ETF · CORB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
AB Core Bond ETF · CORB · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,471 | ₩37,564 | ₩37,471 | ₩37,524 | +0.14% | 5.4만 |
| 2026.10.08 | ₩37,497 | ₩37,658 | ₩37,491 | ₩37,544 | +0.12% | 13.9만 |
| 2026.10.07 | ₩37,391 | ₩37,471 | ₩37,377 | ₩37,431 | +0.11% | 11.8만 |
| 2026.10.06 | ₩37,404 | ₩37,471 | ₩37,404 | ₩37,444 | +0.11% | 6.7만 |
| 2026.10.05 | ₩37,377 | ₩37,377 | ₩37,284 | ₩37,337 | -0.11% | 4.8만 |
| 2026.10.02 | ₩37,604 | ₩37,604 | ₩37,391 | ₩37,391 | -0.57% | 16.8만 |
| 2026.10.01 | ₩37,257 | ₩37,671 | ₩37,257 | ₩37,457 | +0.54% | 9.2만 |
| 2026.09.30 | ₩37,564 | ₩37,564 | ₩37,417 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,471 |
| -0.25% |
| 26.4만 |
| 2026.09.29 | ₩37,538 | ₩37,538 | ₩37,444 | ₩37,497 | -0.11% | 4.3만 |
|---|
| 2026.09.28 | ₩37,724 | ₩37,724 | ₩37,511 | ₩37,538 | -0.50% | 20.3만 |
|---|
| 2026.09.25 | ₩37,684 | ₩37,751 | ₩37,671 | ₩37,751 | +0.18% | 14.2만 |
|---|
| 2026.09.24 | ₩37,898 | ₩37,898 | ₩37,618 | ₩37,618 | -0.74% | 14.6만 |
|---|
| 2026.09.23 | ₩38,125 | ₩38,125 | ₩37,831 | ₩37,858 | -0.70% | 22.2만 |
|---|
| 2026.09.22 | ₩38,232 | ₩38,232 | ₩38,165 | ₩38,219 | -0.03% | 11.5만 |
|---|
| 2026.09.21 | ₩38,192 | ₩38,197 | ₩38,152 | ₩38,179 | -0.03% | 5만 |
|---|
| 2026.09.18 | ₩38,098 | ₩38,098 | ₩38,058 | ₩38,058 | -0.11% | 15.7만 |
|---|
| 2026.09.17 | ₩38,232 | ₩38,259 | ₩38,205 | ₩38,245 | +0.03% | 4.6만 |
|---|
| 2026.09.16 | ₩38,165 | ₩38,192 | ₩38,045 | ₩38,045 | -0.31% | 4.6만 |
|---|
| 2026.09.15 | ₩38,045 | ₩38,098 | ₩38,045 | ₩38,072 | +0.07% | 5.4만 |
|---|
| 2026.09.14 | ₩38,098 | ₩38,179 | ₩38,072 | ₩38,085 | -0.04% | 8.9만 |
|---|
| 2026.09.11 | ₩38,125 | ₩38,125 | ₩38,098 | ₩38,112 | -0.04% | 3.2만 |
|---|
| 2026.09.10 | ₩38,272 | ₩38,272 | ₩38,152 | ₩38,152 | -0.31% | 16만 |
|---|
| 2026.09.09 | ₩38,526 | ₩38,539 | ₩38,392 | ₩38,432 | -0.24% | 12.5만 |
|---|
| 2026.09.08 | ₩38,566 | ₩38,566 | ₩38,552 | ₩38,566 | 0.00% | 22.9만 |
|---|
| 2026.09.04 | ₩38,566 | ₩38,606 | ₩38,539 | ₩38,566 | 0.00% | 21.2만 |
|---|
| 2026.09.03 | ₩38,646 | ₩38,646 | ₩38,605 | ₩38,605 | -0.11% | 3.8만 |
|---|
| 2026.09.02 | ₩38,539 | ₩38,539 | ₩38,506 | ₩38,539 | 0.00% | 2.9만 |
|---|
| 2026.09.01 | ₩38,613 | ₩38,613 | ₩38,499 | ₩38,512 | -0.26% | 6만 |
|---|
| 2026.08.31 | ₩38,726 | ₩38,779 | ₩38,726 | ₩38,779 | +0.14% | 5.2만 |
|---|
| 2026.08.28 | ₩38,940 | ₩38,940 | ₩38,793 | ₩38,806 | -0.34% | 4.1만 |
|---|
| 2026.08.27 | ₩38,966 | ₩39,006 | ₩38,940 | ₩38,940 | -0.07% | 7.4만 |
|---|
| 2026.08.26 | ₩39,033 | ₩39,033 | ₩38,913 | ₩38,953 | -0.21% | 11.5만 |
|---|
| 2026.08.25 | ₩38,953 | ₩39,034 | ₩38,953 | ₩39,034 | +0.21% | 15만 |
|---|
| 2026.08.24 | ₩38,779 | ₩38,846 | ₩38,779 | ₩38,846 | +0.17% | 11.2만 |
|---|
| 2026.08.21 | ₩38,806 | ₩38,806 | ₩38,726 | ₩38,806 | 0.00% | 16.4만 |
|---|
| 2026.08.20 | ₩38,819 | ₩38,886 | ₩38,819 | ₩38,886 | +0.17% | 43.4만 |
|---|
| 2026.08.19 | ₩38,940 | ₩38,966 | ₩38,913 | ₩38,966 | +0.07% | 6.4만 |
|---|
| 2026.08.18 | ₩38,699 | ₩38,793 | ₩38,699 | ₩38,793 | +0.24% | 5.9만 |
|---|
| 2026.08.17 | ₩38,793 | ₩38,806 | ₩38,739 | ₩38,753 | -0.10% | 18.6만 |
|---|
| 2026.08.14 | ₩38,913 | ₩38,913 | ₩38,806 | ₩38,832 | -0.21% | 52.5만 |
|---|
| 2026.08.13 | ₩38,993 | ₩38,993 | ₩38,940 | ₩38,953 | -0.10% | 13.4만 |
|---|
| 2026.08.12 | ₩38,860 | ₩38,860 | ₩38,793 | ₩38,806 | -0.14% | 16.8만 |
|---|
| 2026.08.11 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 30.7만 |
|---|
| 2026.08.10 | ₩38,799 | ₩38,799 | ₩38,713 | ₩38,713 | -0.22% | 32.6만 |
|---|
| 2026.08.07 | ₩38,846 | ₩38,886 | ₩38,833 | ₩38,886 | +0.10% | 9만 |
|---|
| 2026.08.06 | ₩38,779 | ₩38,798 | ₩38,766 | ₩38,798 | +0.05% | 2.3만 |
|---|
| 2026.08.05 | ₩38,926 | ₩38,926 | ₩38,886 | ₩38,890 | -0.09% | 24.6만 |
|---|
| 2026.08.04 | ₩38,873 | ₩38,889 | ₩38,860 | ₩38,889 | +0.04% | 7.5만 |
|---|
| 2026.08.03 | ₩38,726 | ₩38,726 | ₩38,686 | ₩38,702 | -0.06% | 10.1만 |
|---|
| 2026.07.31 | ₩38,806 | ₩38,806 | ₩38,699 | ₩38,779 | -0.07% | 5.5만 |
|---|
| 2026.07.30 | ₩38,893 | ₩38,900 | ₩38,860 | ₩38,886 | -0.02% | 6만 |
|---|
| 2026.07.29 | ₩38,886 | ₩38,993 | ₩38,860 | ₩38,860 | -0.07% | 7.3만 |
|---|
| 2026.07.28 | ₩38,993 | ₩38,993 | ₩38,980 | ₩38,993 | 0.00% | 5.8만 |
|---|
| 2026.07.27 | ₩38,873 | ₩38,888 | ₩38,873 | ₩38,888 | +0.04% | 1.8만 |
|---|
| 2026.07.24 | ₩38,833 | ₩38,860 | ₩38,819 | ₩38,819 | -0.03% | 4만 |
|---|
| 2026.07.23 | ₩38,739 | ₩38,806 | ₩38,739 | ₩38,778 | +0.10% | 6.8만 |
|---|
| 2026.07.22 | ₩38,913 | ₩38,913 | ₩38,860 | ₩38,873 | -0.10% | 5.9만 |
|---|
| 2026.07.21 | ₩38,953 | ₩38,953 | ₩38,940 | ₩38,952 | -0.00% | 5.7만 |
|---|
| 2026.07.20 | ₩39,020 | ₩39,033 | ₩39,006 | ₩39,020 | 0.00% | 3만 |
|---|
| 2026.07.17 | ₩39,167 | ₩39,167 | ₩39,127 | ₩39,127 | -0.10% | 1.5만 |
|---|
| 2026.07.16 | ₩39,047 | ₩39,087 | ₩39,047 | ₩39,087 | +0.10% | 3.7만 |
|---|
| 2026.07.15 | ₩39,073 | ₩39,140 | ₩39,073 | ₩39,113 | +0.10% | 18만 |
|---|
| 2026.07.14 | ₩39,033 | ₩39,060 | ₩39,020 | ₩39,048 | +0.04% | 24.6만 |
|---|
| 2026.07.13 | ₩39,020 | ₩39,020 | ₩38,940 | ₩38,940 | -0.21% | 4만 |
|---|
| 2026.07.10 | ₩39,113 | ₩39,113 | ₩39,060 | ₩39,113 | 0.00% | 11.1만 |
|---|
| 2026.07.09 | ₩39,153 | ₩39,153 | ₩39,113 | ₩39,133 | -0.05% | 10.7만 |
|---|
| 2026.07.08 | ₩39,047 | ₩39,060 | ₩39,006 | ₩39,012 | -0.09% | 22.6만 |
|---|
| 2026.07.07 | ₩39,193 | ₩39,193 | ₩39,087 | ₩39,087 | -0.27% | 9.4만 |
|---|
| 2026.07.06 | ₩39,287 | ₩39,314 | ₩39,247 | ₩39,314 | +0.07% | 4.7만 |
|---|
| 2026.07.02 | ₩39,233 | ₩39,300 | ₩39,233 | ₩39,287 | +0.14% | 4.1만 |
|---|
| 2026.07.01 | ₩39,233 | ₩39,327 | ₩39,233 | ₩39,233 | 0.00% | 8.3만 |
|---|
| 2026.06.30 | ₩39,554 | ₩39,554 | ₩39,460 | ₩39,460 | -0.24% | 13.2만 |
|---|
| 2026.06.29 | ₩39,607 | ₩39,607 | ₩39,581 | ₩39,601 | -0.02% | 6.7만 |
|---|
| 2026.06.26 | ₩39,581 | ₩39,594 | ₩39,554 | ₩39,569 | -0.03% | 33.1만 |
|---|
| 2026.06.25 | ₩39,594 | ₩39,594 | ₩39,541 | ₩39,554 | -0.10% | 13.4만 |
|---|
| 2026.06.24 | ₩39,474 | ₩39,541 | ₩39,474 | ₩39,527 | +0.14% | 6.4만 |
|---|
| 2026.06.23 | ₩39,354 | ₩39,354 | ₩39,314 | ₩39,327 | -0.07% | 5.9만 |
|---|
| 2026.06.22 | ₩39,314 | ₩39,314 | ₩39,260 | ₩39,287 | -0.07% | 14.7만 |
|---|
| 2026.06.18 | ₩39,447 | ₩39,447 | ₩39,340 | ₩39,380 | -0.17% | 12.9만 |
|---|
| 2026.06.17 | ₩39,434 | ₩39,460 | ₩39,260 | ₩39,260 | -0.44% | 5.5만 |
|---|
| 2026.06.16 | ₩39,420 | ₩39,487 | ₩39,420 | ₩39,467 | +0.12% | 13.4만 |
|---|
| 2026.06.15 | ₩39,460 | ₩39,460 | ₩39,367 | ₩39,380 | -0.20% | 12.7만 |
|---|
| 2026.06.12 | ₩39,300 | ₩39,327 | ₩39,274 | ₩39,327 | +0.07% | 10.6만 |
|---|
| 2026.06.11 | ₩39,180 | ₩39,380 | ₩39,167 | ₩39,380 | +0.51% | 26만 |
|---|
| 2026.06.10 | ₩39,207 | ₩39,207 | ₩39,140 | ₩39,140 | -0.17% | 5.3만 |
|---|
| 2026.06.09 | ₩39,167 | ₩39,192 | ₩39,153 | ₩39,180 | +0.03% | 7.1만 |
|---|
| 2026.06.08 | ₩39,140 | ₩39,140 | ₩39,060 | ₩39,060 | -0.20% | 5.3만 |
|---|
| 2026.06.05 | ₩39,153 | ₩39,153 | ₩39,113 | ₩39,113 | -0.10% | 32.1만 |
|---|
| 2026.06.04 | ₩39,487 | ₩39,487 | ₩39,274 | ₩39,287 | -0.51% | 5.5만 |
|---|
| 2026.06.03 | ₩39,233 | ₩39,260 | ₩39,220 | ₩39,241 | +0.02% | 7.8만 |
|---|
| 2026.06.02 | ₩39,340 | ₩39,340 | ₩39,314 | ₩39,314 | -0.07% | 6.1만 |
|---|
| 2026.06.01 | ₩39,247 | ₩39,300 | ₩39,180 | ₩39,300 | +0.14% | 14만 |
|---|
| 2026.05.29 | ₩39,460 | ₩39,474 | ₩39,447 | ₩39,447 | -0.03% | 5만 |
|---|
| 2026.05.28 | ₩39,354 | ₩39,447 | ₩39,354 | ₩39,434 | +0.20% | 4.8만 |
|---|
| 2026.05.27 | ₩39,354 | ₩39,354 | ₩39,327 | ₩39,327 | -0.07% | 5.8만 |
|---|
| 2026.05.26 | ₩39,541 | ₩39,541 | ₩39,300 | ₩39,327 | -0.54% | 16.5만 |
|---|
| 2026.05.22 | ₩39,207 | ₩39,207 | ₩39,107 | ₩39,193 | -0.03% | 11.1만 |
|---|
| 2026.05.21 | ₩39,047 | ₩39,153 | ₩39,047 | ₩39,153 | +0.27% | 5.8만 |
|---|
| 2026.05.20 | ₩38,913 | ₩39,127 | ₩38,913 | ₩39,113 | +0.51% | 24.8만 |
|---|
| 2026.05.19 | ₩38,926 | ₩38,926 | ₩38,860 | ₩38,873 | -0.14% | 3.8만 |
|---|
| 2026.05.18 | ₩39,087 | ₩39,087 | ₩38,986 | ₩39,033 | -0.14% | 10.4만 |
|---|
| 2026.05.15 | ₩39,073 | ₩39,107 | ₩39,033 | ₩39,060 | -0.03% | 6.2만 |
|---|
| 2026.05.14 | ₩39,434 | ₩39,434 | ₩39,295 | ₩39,295 | -0.35% | 2.7만 |
|---|
| 2026.05.13 | ₩39,274 | ₩39,300 | ₩39,260 | ₩39,300 | +0.07% | 14만 |
|---|
| 2026.05.12 | ₩39,314 | ₩39,314 | ₩39,287 | ₩39,300 | -0.03% | 8.5만 |
|---|
| 2026.05.11 | ₩39,487 | ₩39,487 | ₩39,407 | ₩39,420 | -0.17% | 14.3만 |
|---|
| 2026.05.08 | ₩39,541 | ₩39,554 | ₩39,514 | ₩39,527 | -0.03% | 6.3만 |
|---|
| 2026.05.07 | ₩39,594 | ₩39,594 | ₩39,420 | ₩39,420 | -0.44% | 12.7만 |
|---|
| 2026.05.06 | ₩39,501 | ₩39,554 | ₩39,501 | ₩39,527 | +0.07% | 16.7만 |
|---|
| 2026.05.05 | ₩39,327 | ₩39,380 | ₩39,327 | ₩39,354 | +0.07% | 16만 |
|---|
| 2026.05.04 | ₩39,407 | ₩39,407 | ₩39,260 | ₩39,276 | -0.33% | 5.9만 |
|---|
| 2026.05.01 | ₩39,474 | ₩39,527 | ₩39,420 | ₩39,460 | -0.03% | 4.7만 |
|---|
| 2026.04.30 | ₩39,541 | ₩39,554 | ₩39,487 | ₩39,487 | -0.14% | 8.9만 |
|---|
| 2026.04.29 | ₩39,541 | ₩39,541 | ₩39,407 | ₩39,460 | -0.20% | 6만 |
|---|
| 2026.04.28 | ₩39,581 | ₩39,621 | ₩39,581 | ₩39,607 | +0.07% | 7만 |
|---|
| 2026.04.27 | ₩39,661 | ₩39,661 | ₩39,647 | ₩39,661 | 0.00% | 5.6만 |
|---|
| 2026.04.24 | ₩39,634 | ₩39,728 | ₩39,634 | ₩39,728 | +0.24% | 7.6만 |
|---|
| 2026.04.23 | ₩39,781 | ₩39,781 | ₩39,647 | ₩39,661 | -0.30% | 6만 |
|---|
| 2026.04.22 | ₩39,754 | ₩39,754 | ₩39,714 | ₩39,716 | -0.10% | 12.6만 |
|---|
| 2026.04.21 | ₩39,754 | ₩39,768 | ₩39,674 | ₩39,674 | -0.20% | 9.9만 |
|---|
| 2026.04.20 | ₩39,768 | ₩39,834 | ₩39,768 | ₩39,814 | +0.12% | 7.9만 |
|---|
| 2026.04.17 | ₩39,834 | ₩39,874 | ₩39,821 | ₩39,822 | -0.03% | 3.7만 |
|---|
| 2026.04.16 | ₩39,754 | ₩39,761 | ₩39,661 | ₩39,674 | -0.20% | 7.1만 |
|---|
| 2026.04.15 | ₩39,754 | ₩39,754 | ₩39,687 | ₩39,728 | -0.07% | 10.6만 |
|---|
| 2026.04.14 | ₩39,687 | ₩39,781 | ₩39,687 | ₩39,781 | +0.24% | 4.9만 |
|---|
| 2026.04.13 | ₩39,607 | ₩39,674 | ₩39,594 | ₩39,674 | +0.17% | 6.6만 |
|---|
| 2026.04.10 | ₩39,594 | ₩39,621 | ₩39,581 | ₩39,621 | +0.07% | 6.1만 |
|---|
| 2026.04.09 | ₩39,607 | ₩39,661 | ₩39,581 | ₩39,661 | +0.13% | 3.9만 |
|---|
| 2026.04.08 | ₩39,808 | ₩39,808 | ₩39,607 | ₩39,661 | -0.37% | 16.7만 |
|---|
| 2026.04.07 | ₩39,501 | ₩39,541 | ₩39,407 | ₩39,527 | +0.07% | 9.4만 |
|---|
| 2026.04.06 | ₩39,474 | ₩39,514 | ₩39,474 | ₩39,501 | +0.07% | 7.7만 |
|---|
| 2026.04.02 | ₩39,514 | ₩39,567 | ₩39,507 | ₩39,514 | 0.00% | 23.8만 |
|---|
| 2026.04.01 | ₩39,541 | ₩40,101 | ₩39,474 | ₩39,474 | -0.17% | 32.8만 |
|---|
| 2026.03.31 | ₩39,647 | ₩39,661 | ₩39,594 | ₩39,594 | -0.13% | 15.3만 |
|---|
| 2026.03.30 | ₩39,474 | ₩39,514 | ₩39,474 | ₩39,487 | +0.03% | 16.9만 |
|---|
| 2026.03.27 | ₩39,180 | ₩39,300 | ₩39,153 | ₩39,287 | +0.27% | 11.6만 |
|---|
| 2026.03.26 | ₩39,447 | ₩39,447 | ₩39,260 | ₩39,260 | -0.47% | 14.2만 |
|---|
| 2026.03.25 | ₩39,514 | ₩39,547 | ₩39,474 | ₩39,547 | +0.08% | 13.3만 |
|---|
| 2026.03.24 | ₩39,447 | ₩39,447 | ₩39,327 | ₩39,327 | -0.30% | 4.1만 |
|---|
| 2026.03.23 | ₩39,447 | ₩39,554 | ₩39,394 | ₩39,501 | +0.14% | 7.2만 |
|---|
| 2026.03.20 | ₩39,514 | ₩39,514 | ₩39,340 | ₩39,354 | -0.41% | 2.1만 |
|---|
| 2026.03.19 | ₩39,741 | ₩39,741 | ₩39,634 | ₩39,634 | -0.27% | 10.9만 |
|---|
| 2026.03.18 | ₩39,741 | ₩39,741 | ₩39,661 | ₩39,661 | -0.20% | 3.9만 |
|---|
| 2026.03.17 | ₩39,821 | ₩39,821 | ₩39,808 | ₩39,808 | -0.03% | 6.8만 |
|---|
| 2026.03.16 | ₩39,728 | ₩39,754 | ₩39,701 | ₩39,728 | 0.00% | 9만 |
|---|
| 2026.03.13 | ₩39,581 | ₩39,594 | ₩39,581 | ₩39,587 | +0.02% | 4.2만 |
|---|
| 2026.03.12 | ₩39,687 | ₩39,687 | ₩39,607 | ₩39,621 | -0.17% | 6.9만 |
|---|
| 2026.03.11 | ₩39,874 | ₩39,874 | ₩39,728 | ₩39,728 | -0.37% | 9.2만 |
|---|
| 2026.03.10 | ₩40,061 | ₩40,061 | ₩39,915 | ₩39,915 | -0.37% | 9.8만 |
|---|
| 2026.03.09 | ₩39,941 | ₩40,075 | ₩39,928 | ₩40,061 | +0.30% | 18.6만 |
|---|
| 2026.03.06 | ₩40,075 | ₩40,075 | ₩39,968 | ₩39,968 | -0.27% | 7.7만 |
|---|
| 2026.03.05 | ₩39,995 | ₩40,008 | ₩39,995 | ₩40,008 | +0.03% | 5.1만 |
|---|
| 2026.03.04 | ₩40,155 | ₩40,155 | ₩40,128 | ₩40,128 | -0.07% | 6.7만 |
|---|
| 2026.03.03 | ₩40,021 | ₩40,155 | ₩40,021 | ₩40,142 | +0.30% | 11.2만 |
|---|
| 2026.03.02 | ₩40,168 | ₩40,182 | ₩40,168 | ₩40,168 | 0.00% | 4.9만 |
|---|
| 2026.02.27 | ₩40,502 | ₩40,542 | ₩40,475 | ₩40,489 | -0.03% | 12.3만 |
|---|
| 2026.02.26 | ₩40,382 | ₩40,409 | ₩40,342 | ₩40,409 | +0.07% | 6.1만 |
|---|
| 2026.02.25 | ₩40,382 | ₩40,382 | ₩40,342 | ₩40,342 | -0.10% | 11.6만 |
|---|
| 2026.02.24 | ₩40,355 | ₩40,369 | ₩40,315 | ₩40,328 | -0.07% | 8.3만 |
|---|
| 2026.02.23 | ₩40,302 | ₩40,369 | ₩40,302 | ₩40,355 | +0.13% | 9.2만 |
|---|
| 2026.02.20 | ₩40,302 | ₩40,302 | ₩40,195 | ₩40,195 | -0.27% | 19.8만 |
|---|
| 2026.02.19 | ₩40,248 | ₩40,302 | ₩40,222 | ₩40,235 | -0.03% | 58.8만 |
|---|
| 2026.02.18 | ₩40,315 | ₩40,315 | ₩40,235 | ₩40,235 | -0.20% | 5.5만 |
|---|
| 2026.02.17 | ₩40,302 | ₩40,342 | ₩40,262 | ₩40,262 | -0.10% | 12.1만 |
|---|
| 2026.02.13 | ₩40,280 | ₩40,342 | ₩40,248 | ₩40,262 | -0.05% | 4.8만 |
|---|
| 2026.02.12 | ₩40,035 | ₩40,168 | ₩40,035 | ₩40,115 | +0.20% | 7.6만 |
|---|
| 2026.02.11 | ₩39,955 | ₩39,981 | ₩39,955 | ₩39,968 | +0.03% | 6.1만 |
|---|
| 2026.02.10 | ₩40,048 | ₩40,061 | ₩40,035 | ₩40,060 | +0.03% | 6.1만 |
|---|
| 2026.02.09 | ₩39,874 | ₩39,941 | ₩39,874 | ₩39,923 | +0.12% | 6.9만 |
|---|
| 2026.02.06 | ₩39,915 | ₩39,915 | ₩39,834 | ₩39,915 | 0.00% | 9.5만 |
|---|
| 2026.02.05 | ₩39,888 | ₩39,915 | ₩39,874 | ₩39,915 | +0.07% | 10.5만 |
|---|
| 2026.02.04 | ₩39,721 | ₩39,741 | ₩39,714 | ₩39,728 | +0.02% | 10.4만 |
|---|
| 2026.02.03 | ₩39,714 | ₩39,754 | ₩39,714 | ₩39,754 | +0.10% | 8.7만 |
|---|
| 2026.02.02 | ₩39,754 | ₩39,754 | ₩39,741 | ₩39,741 | -0.03% | 3.7만 |
|---|
| 2026.01.30 | ₩39,928 | ₩39,955 | ₩39,928 | ₩39,933 | +0.01% | 5.4만 |
|---|
| 2026.01.29 | ₩39,874 | ₩39,955 | ₩39,874 | ₩39,940 | +0.16% | 9.1만 |
|---|
| 2026.01.28 | ₩39,888 | ₩39,915 | ₩39,888 | ₩39,898 | +0.03% | 10.1만 |
|---|
| 2026.01.27 | ₩39,968 | ₩39,968 | ₩39,901 | ₩39,902 | -0.16% | 6만 |
|---|
| 2026.01.26 | ₩39,955 | ₩39,955 | ₩39,941 | ₩39,953 | -0.00% | 8.9천 |
|---|
| 2026.01.23 | ₩39,888 | ₩39,901 | ₩39,874 | ₩39,901 | +0.03% | 2만 |
|---|
| 2026.01.22 | ₩39,834 | ₩39,848 | ₩39,834 | ₩39,834 | 0.00% | 6.3만 |
|---|
| 2026.01.21 | ₩39,821 | ₩39,834 | ₩39,808 | ₩39,834 | +0.03% | 13만 |
|---|
| 2026.01.20 | ₩39,728 | ₩39,728 | ₩39,701 | ₩39,714 | -0.03% | 2.6만 |
|---|
| 2026.01.16 | ₩39,928 | ₩39,928 | ₩39,861 | ₩39,888 | -0.10% | 7.8만 |
|---|
| 2026.01.15 | ₩40,021 | ₩40,021 | ₩39,915 | ₩39,915 | -0.27% | 86.8만 |
|---|
| 2026.01.14 | ₩40,048 | ₩40,048 | ₩40,035 | ₩40,035 | -0.03% | 10.7만 |
|---|
| 2026.01.13 | ₩39,928 | ₩39,981 | ₩39,928 | ₩39,968 | +0.10% | 16.9만 |
|---|
| 2026.01.12 | ₩39,928 | ₩39,931 | ₩39,915 | ₩39,931 | +0.01% | 19.8만 |
|---|
| 2026.01.09 | ₩39,901 | ₩39,941 | ₩39,901 | ₩39,929 | +0.07% | 4.2만 |
|---|
| 2026.01.08 | ₩39,888 | ₩39,888 | ₩39,821 | ₩39,834 | -0.13% | 20.7만 |
|---|
| 2026.01.07 | ₩39,981 | ₩39,981 | ₩39,955 | ₩39,955 | -0.07% | 6.4만 |
|---|
| 2026.01.06 | ₩39,901 | ₩39,915 | ₩39,888 | ₩39,915 | +0.03% | 7만 |
|---|
| 2026.01.05 | ₩39,861 | ₩39,917 | ₩39,834 | ₩39,917 | +0.14% | 22.1만 |
|---|
| 2026.01.02 | ₩39,901 | ₩39,901 | ₩39,848 | ₩39,849 | -0.13% | 8.7만 |
|---|
| 2025.12.31 | ₩39,888 | ₩39,888 | ₩39,874 | ₩39,885 | -0.01% | 3.8만 |
|---|
| 2025.12.30 | ₩40,168 | ₩40,195 | ₩40,168 | ₩40,168 | 0.00% | 12.2만 |
|---|
| 2025.12.29 | ₩40,208 | ₩40,222 | ₩40,195 | ₩40,222 | +0.03% | 3.6만 |
|---|
| 2025.12.26 | ₩40,168 | ₩40,168 | ₩40,155 | ₩40,168 | 0.00% | 7만 |
|---|
| 2025.12.24 | ₩40,142 | ₩40,142 | ₩40,142 | ₩40,142 | 0.00% | 4.9만 |
|---|
| 2025.12.23 | ₩39,981 | ₩40,075 | ₩39,981 | ₩40,061 | +0.20% | 21.7만 |
|---|
| 2025.12.22 | ₩40,075 | ₩40,088 | ₩40,061 | ₩40,088 | +0.03% | 3.6만 |
|---|
| 2025.12.19 | ₩40,088 | ₩40,101 | ₩40,075 | ₩40,088 | 0.00% | 4.9만 |
|---|
| 2025.12.18 | ₩40,128 | ₩40,155 | ₩40,128 | ₩40,155 | +0.07% | 5.3만 |
|---|
| 2025.12.17 | ₩40,048 | ₩40,048 | ₩40,048 | ₩40,048 | 0.00% | 4만 |
|---|
| 2025.12.16 | ₩39,968 | ₩40,075 | ₩39,968 | ₩40,075 | +0.27% | 12.2만 |
|---|
| 2025.12.15 | ₩39,955 | ₩39,968 | ₩39,955 | ₩39,968 | +0.03% | 4.7만 |
|---|
| 2025.12.12 | ₩39,941 | ₩39,941 | ₩39,888 | ₩39,928 | -0.03% | 29.3만 |
|---|
| 2025.12.11 | ₩40,101 | ₩40,101 | ₩40,035 | ₩40,035 | -0.17% | 6.4만 |
|---|
| 2025.12.10 | ₩39,941 | ₩40,048 | ₩39,941 | ₩40,048 | +0.27% | 5.1만 |
|---|
| 2025.12.09 | ₩39,915 | ₩39,941 | ₩39,901 | ₩39,928 | +0.03% | 3.2만 |
|---|
| 2025.12.08 | ₩40,008 | ₩40,008 | ₩39,941 | ₩39,968 | -0.10% | 9.3만 |
|---|
| 2025.12.05 | ₩40,008 | ₩40,008 | ₩39,995 | ₩40,008 | 0.00% | 8.2만 |
|---|
| 2025.12.04 | ₩40,075 | ₩40,077 | ₩40,061 | ₩40,077 | +0.01% | 2.3만 |
|---|
| 2025.12.03 | ₩40,115 | ₩40,168 | ₩40,115 | ₩40,155 | +0.10% | 1.9만 |
|---|
| 2025.12.02 | ₩40,048 | ₩40,088 | ₩40,048 | ₩40,088 | +0.10% | 6.5만 |
|---|
| 2025.12.01 | ₩40,075 | ₩40,088 | ₩40,075 | ₩40,075 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩40,342 | ₩40,345 | ₩40,328 | ₩40,345 | +0.01% | 2.9만 |
|---|
| 2025.11.26 | ₩40,382 | ₩40,382 | ₩40,369 | ₩40,382 | 0.00% | 5.5만 |
|---|
| 2025.11.25 | ₩40,328 | ₩40,369 | ₩40,328 | ₩40,362 | +0.08% | 7.8만 |
|---|
| 2025.11.24 | ₩40,182 | ₩40,262 | ₩40,182 | ₩40,262 | +0.20% | 7.7만 |
|---|
| 2025.11.21 | ₩40,195 | ₩40,195 | ₩40,182 | ₩40,195 | 0.00% | 7.8만 |
|---|
| 2025.11.20 | ₩40,115 | ₩40,115 | ₩40,095 | ₩40,095 | -0.05% | 2.5만 |
|---|
| 2025.11.19 | ₩40,048 | ₩40,048 | ₩40,028 | ₩40,028 | -0.05% | 8.3만 |
|---|
| 2025.11.18 | ₩40,088 | ₩40,088 | ₩39,981 | ₩40,055 | -0.08% | 6.3만 |
|---|
| 2025.11.17 | ₩40,061 | ₩40,061 | ₩40,048 | ₩40,048 | -0.03% | 3.8만 |
|---|
| 2025.11.14 | ₩40,048 | ₩40,048 | ₩40,021 | ₩40,021 | -0.07% | 2.8만 |
|---|
| 2025.11.13 | ₩40,142 | ₩40,142 | ₩40,088 | ₩40,101 | -0.10% | 3.6만 |
|---|
| 2025.11.12 | ₩40,168 | ₩40,248 | ₩40,168 | ₩40,208 | +0.10% | 5.4만 |
|---|
| 2025.11.11 | ₩40,168 | ₩40,182 | ₩40,168 | ₩40,182 | +0.03% | 26.1만 |
|---|
| 2025.11.10 | ₩40,043 | ₩40,121 | ₩40,043 | ₩40,121 | +0.20% | 8만 |
|---|