시장 데이터를 불러오는 중
전체 종목
Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064 과거 주가
Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064 · CRBD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corebridge Financial Inc. 6.375% Junior Subordinated Notes due 2064 · CRBD · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,114 | ₩28,114 | ₩27,591 | ₩27,738 | -1.33% | 2.9만 |
| 2026.10.08 | ₩28,006 | ₩28,221 | ₩27,578 | ₩27,980 | -0.10% | 3.8만 |
| 2026.10.07 | ₩28,408 | ₩28,449 | ₩27,805 | ₩28,181 | -0.80% | 3.3만 |
| 2026.10.06 | ₩28,341 | ₩28,904 | ₩28,154 | ₩28,529 | +0.66% | 5.5만 |
| 2026.10.05 | ₩27,765 | ₩28,502 | ₩27,327 | ₩28,301 | +1.93% | 5.7만 |
| 2026.10.02 | ₩27,832 | ₩28,623 | ₩27,537 | ₩27,899 | +0.24% | 3.3만 |
| 2026.10.01 | ₩27,738 | ₩27,953 | ₩26,881 | ₩27,752 | +0.05% | 14.2만 |
| 2026.09.30 | ₩27,792 | ₩28,006 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,524 |
| -0.96% |
| 12.5만 |
| 2026.09.29 | ₩27,658 | ₩27,785 | ₩27,082 | ₩27,671 | +0.05% | 4.6만 |
|---|
| 2026.09.28 | ₩27,819 | ₩28,248 | ₩27,470 | ₩27,725 | -0.34% | 3.9만 |
|---|
| 2026.09.25 | ₩28,422 | ₩28,703 | ₩27,591 | ₩27,752 | -2.36% | 4.1만 |
|---|
| 2026.09.24 | ₩28,382 | ₩28,877 | ₩28,154 | ₩28,355 | -0.09% | 3.7만 |
|---|
| 2026.09.23 | ₩28,837 | ₩28,837 | ₩28,006 | ₩28,355 | -1.67% | 8.8만 |
|---|
| 2026.09.22 | ₩29,279 | ₩29,279 | ₩28,743 | ₩28,757 | -1.78% | 2.5만 |
|---|
| 2026.09.21 | ₩28,904 | ₩29,467 | ₩28,423 | ₩29,266 | +1.25% | 7.1만 |
|---|
| 2026.09.18 | ₩28,703 | ₩28,997 | ₩28,435 | ₩28,851 | +0.51% | 7.4만 |
|---|
| 2026.09.17 | ₩28,516 | ₩28,931 | ₩28,181 | ₩28,837 | +1.13% | 4.4만 |
|---|
| 2026.09.16 | ₩27,779 | ₩28,449 | ₩27,269 | ₩28,368 | +2.12% | 29.4만 |
|---|
| 2026.09.15 | ₩27,980 | ₩28,161 | ₩27,042 | ₩27,564 | -1.48% | 29.6만 |
|---|
| 2026.09.14 | ₩28,047 | ₩28,248 | ₩27,805 | ₩27,926 | -0.43% | 8.5만 |
|---|
| 2026.09.11 | ₩28,073 | ₩28,140 | ₩27,832 | ₩28,100 | +0.10% | 4만 |
|---|
| 2026.09.10 | ₩27,738 | ₩28,140 | ₩27,484 | ₩27,980 | +0.87% | 15.6만 |
|---|
| 2026.09.09 | ₩28,127 | ₩28,127 | ₩27,604 | ₩27,805 | -1.14% | 11.4만 |
|---|
| 2026.09.08 | ₩28,047 | ₩28,073 | ₩27,973 | ₩28,033 | -0.05% | 8.6만 |
|---|
| 2026.09.04 | ₩28,127 | ₩28,140 | ₩27,792 | ₩28,047 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩28,073 | ₩28,234 | ₩27,591 | ₩28,073 | 0.00% | 4.1만 |
|---|
| 2026.09.02 | ₩28,154 | ₩28,676 | ₩27,531 | ₩28,140 | -0.05% | 4.9만 |
|---|
| 2026.09.01 | ₩28,502 | ₩28,810 | ₩27,913 | ₩28,100 | -1.41% | 5.6만 |
|---|
| 2026.08.31 | ₩29,159 | ₩29,480 | ₩28,583 | ₩29,025 | -0.46% | 3.9만 |
|---|
| 2026.08.28 | ₩29,413 | ₩29,681 | ₩29,025 | ₩29,159 | -0.87% | 4.3만 |
|---|
| 2026.08.27 | ₩29,333 | ₩29,722 | ₩29,212 | ₩29,387 | +0.18% | 2.5만 |
|---|
| 2026.08.26 | ₩29,507 | ₩29,722 | ₩29,212 | ₩29,266 | -0.82% | 3.2만 |
|---|
| 2026.08.25 | ₩29,561 | ₩29,748 | ₩29,373 | ₩29,507 | -0.18% | 5.1만 |
|---|
| 2026.08.24 | ₩29,561 | ₩29,641 | ₩29,239 | ₩29,293 | -0.91% | 6만 |
|---|
| 2026.08.21 | ₩29,521 | ₩29,775 | ₩29,480 | ₩29,480 | -0.14% | 4.4만 |
|---|
| 2026.08.20 | ₩29,695 | ₩29,842 | ₩29,360 | ₩29,614 | -0.27% | 8.3만 |
|---|
| 2026.08.19 | ₩29,427 | ₩29,762 | ₩29,320 | ₩29,601 | +0.59% | 2.4만 |
|---|
| 2026.08.18 | ₩29,588 | ₩29,588 | ₩29,186 | ₩29,306 | -0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩29,735 | ₩29,815 | ₩29,534 | ₩29,594 | -0.47% | 2.8만 |
|---|
| 2026.08.14 | ₩29,708 | ₩29,869 | ₩29,681 | ₩29,735 | +0.09% | 2만 |
|---|
| 2026.08.13 | ₩29,842 | ₩29,936 | ₩29,722 | ₩29,775 | -0.22% | 2만 |
|---|
| 2026.08.12 | ₩29,829 | ₩29,856 | ₩29,601 | ₩29,722 | -0.36% | 3만 |
|---|
| 2026.08.11 | ₩29,748 | ₩29,909 | ₩29,494 | ₩29,815 | +0.23% | 11.1만 |
|---|
| 2026.08.10 | ₩29,467 | ₩29,467 | ₩29,279 | ₩29,306 | -0.55% | 3.3만 |
|---|
| 2026.08.07 | ₩29,373 | ₩29,467 | ₩29,253 | ₩29,346 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩29,400 | ₩29,507 | ₩29,212 | ₩29,293 | -0.36% | 4.4만 |
|---|
| 2026.08.05 | ₩29,547 | ₩29,762 | ₩29,159 | ₩29,387 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩29,641 | ₩29,789 | ₩29,480 | ₩29,521 | -0.41% | 6.1만 |
|---|
| 2026.08.03 | ₩29,722 | ₩29,769 | ₩29,574 | ₩29,614 | -0.36% | 2.3만 |
|---|
| 2026.07.31 | ₩29,762 | ₩29,869 | ₩29,534 | ₩29,614 | -0.50% | 7.6만 |
|---|
| 2026.07.30 | ₩29,748 | ₩29,748 | ₩29,547 | ₩29,735 | -0.05% | 2.5만 |
|---|
| 2026.07.29 | ₩29,748 | ₩29,856 | ₩29,534 | ₩29,641 | -0.36% | 4.5만 |
|---|
| 2026.07.28 | ₩29,748 | ₩29,815 | ₩29,695 | ₩29,762 | +0.05% | 4만 |
|---|
| 2026.07.27 | ₩29,896 | ₩29,896 | ₩29,681 | ₩29,775 | -0.40% | 2.8만 |
|---|
| 2026.07.24 | ₩29,963 | ₩29,963 | ₩29,655 | ₩29,762 | -0.67% | 3.5만 |
|---|
| 2026.07.23 | ₩30,003 | ₩30,104 | ₩29,722 | ₩29,815 | -0.63% | 2.5만 |
|---|
| 2026.07.22 | ₩30,110 | ₩30,311 | ₩30,077 | ₩30,083 | -0.09% | 2.3만 |
|---|
| 2026.07.21 | ₩30,231 | ₩30,392 | ₩30,110 | ₩30,217 | -0.04% | 3만 |
|---|
| 2026.07.20 | ₩30,338 | ₩30,459 | ₩30,177 | ₩30,311 | -0.09% | 3.2만 |
|---|
| 2026.07.17 | ₩30,137 | ₩30,619 | ₩30,030 | ₩30,338 | +0.67% | 1.7만 |
|---|
| 2026.07.16 | ₩30,566 | ₩30,579 | ₩30,284 | ₩30,284 | -0.92% | 3.3만 |
|---|
| 2026.07.15 | ₩30,593 | ₩30,660 | ₩30,432 | ₩30,539 | -0.18% | 3.6만 |
|---|
| 2026.07.14 | ₩30,606 | ₩30,753 | ₩30,445 | ₩30,459 | -0.48% | 5만 |
|---|
| 2026.07.13 | ₩30,861 | ₩30,861 | ₩30,459 | ₩30,552 | -1.00% | 7만 |
|---|
| 2026.07.10 | ₩31,021 | ₩31,021 | ₩30,686 | ₩30,740 | -0.91% | 1.6만 |
|---|
| 2026.07.09 | ₩30,834 | ₩31,015 | ₩30,579 | ₩30,954 | +0.39% | 3만 |
|---|
| 2026.07.08 | ₩30,633 | ₩30,847 | ₩30,512 | ₩30,767 | +0.44% | 3.1만 |
|---|
| 2026.07.07 | ₩30,807 | ₩30,941 | ₩30,619 | ₩30,767 | -0.13% | 3.8만 |
|---|
| 2026.07.06 | ₩30,539 | ₩30,753 | ₩30,539 | ₩30,713 | +0.57% | 3.1만 |
|---|
| 2026.07.02 | ₩30,740 | ₩30,740 | ₩30,539 | ₩30,552 | -0.61% | 1.9만 |
|---|
| 2026.07.01 | ₩30,740 | ₩30,740 | ₩30,512 | ₩30,552 | -0.61% | 3.3만 |
|---|
| 2026.06.30 | ₩30,767 | ₩30,807 | ₩30,512 | ₩30,740 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩30,619 | ₩30,767 | ₩30,499 | ₩30,700 | +0.26% | 3.5만 |
|---|
| 2026.06.26 | ₩30,445 | ₩30,660 | ₩30,445 | ₩30,539 | +0.31% | 4만 |
|---|
| 2026.06.25 | ₩30,686 | ₩30,820 | ₩30,526 | ₩30,526 | -0.52% | 6.1만 |
|---|
| 2026.06.24 | ₩30,593 | ₩30,820 | ₩30,593 | ₩30,666 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩30,686 | ₩30,851 | ₩30,566 | ₩30,566 | -0.39% | 4.1만 |
|---|
| 2026.06.22 | ₩30,954 | ₩31,062 | ₩30,686 | ₩30,753 | -0.65% | 10.2만 |
|---|
| 2026.06.18 | ₩30,995 | ₩31,202 | ₩30,727 | ₩31,021 | +0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩30,740 | ₩30,981 | ₩30,686 | ₩30,887 | +0.48% | 3.7만 |
|---|
| 2026.06.16 | ₩30,646 | ₩30,874 | ₩30,485 | ₩30,807 | +0.52% | 3.5만 |
|---|
| 2026.06.15 | ₩30,539 | ₩30,700 | ₩30,244 | ₩30,633 | +0.31% | 2.8만 |
|---|
| 2026.06.12 | ₩30,405 | ₩30,405 | ₩30,217 | ₩30,298 | -0.35% | 2.5만 |
|---|
| 2026.06.11 | ₩30,030 | ₩30,418 | ₩29,949 | ₩30,365 | +1.12% | 5.5만 |
|---|
| 2026.06.10 | ₩29,949 | ₩30,311 | ₩29,936 | ₩30,137 | +0.63% | 5.8만 |
|---|
| 2026.06.09 | ₩30,003 | ₩30,217 | ₩29,762 | ₩29,976 | -0.09% | 10.6만 |
|---|
| 2026.06.08 | ₩29,923 | ₩30,150 | ₩29,668 | ₩29,762 | -0.54% | 4.2만 |
|---|
| 2026.06.05 | ₩29,882 | ₩30,003 | ₩29,708 | ₩29,909 | +0.09% | 5.5만 |
|---|
| 2026.06.04 | ₩30,097 | ₩30,351 | ₩29,856 | ₩29,923 | -0.58% | 4.8만 |
|---|
| 2026.06.03 | ₩30,405 | ₩30,405 | ₩30,016 | ₩30,217 | -0.62% | 7.5만 |
|---|
| 2026.06.02 | ₩30,311 | ₩30,472 | ₩30,204 | ₩30,284 | -0.09% | 2만 |
|---|
| 2026.06.01 | ₩30,217 | ₩30,498 | ₩30,217 | ₩30,378 | +0.53% | 6.8만 |
|---|
| 2026.05.29 | ₩30,820 | ₩30,941 | ₩30,715 | ₩30,780 | -0.13% | 4.5만 |
|---|
| 2026.05.28 | ₩30,981 | ₩31,082 | ₩30,686 | ₩30,820 | -0.52% | 13.6만 |
|---|
| 2026.05.27 | ₩31,075 | ₩31,383 | ₩30,740 | ₩30,981 | -0.30% | 5.7만 |
|---|
| 2026.05.26 | ₩30,914 | ₩31,182 | ₩30,854 | ₩30,995 | +0.26% | 6.3만 |
|---|
| 2026.05.22 | ₩30,887 | ₩30,887 | ₩30,623 | ₩30,660 | -0.74% | 8.3만 |
|---|
| 2026.05.21 | ₩30,941 | ₩31,035 | ₩30,673 | ₩30,780 | -0.52% | 4.2만 |
|---|
| 2026.05.20 | ₩30,807 | ₩31,075 | ₩30,593 | ₩30,981 | +0.57% | 1.9만 |
|---|
| 2026.05.19 | ₩31,008 | ₩31,008 | ₩30,499 | ₩30,767 | -0.78% | 5.8만 |
|---|
| 2026.05.18 | ₩31,182 | ₩31,517 | ₩30,995 | ₩31,021 | -0.52% | 5.4만 |
|---|
| 2026.05.15 | ₩31,289 | ₩31,323 | ₩30,948 | ₩30,981 | -0.99% | 4.1만 |
|---|
| 2026.05.14 | ₩31,611 | ₩31,691 | ₩31,263 | ₩31,310 | -0.95% | 9.3만 |
|---|
| 2026.05.13 | ₩31,973 | ₩31,973 | ₩31,437 | ₩31,544 | -1.34% | 4.6만 |
|---|
| 2026.05.12 | ₩32,134 | ₩32,214 | ₩31,825 | ₩31,825 | -0.96% | 7.9만 |
|---|
| 2026.05.11 | ₩32,214 | ₩32,348 | ₩31,959 | ₩32,160 | -0.17% | 6.2만 |
|---|
| 2026.05.08 | ₩32,120 | ₩32,214 | ₩32,000 | ₩32,160 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩32,160 | ₩32,281 | ₩31,839 | ₩32,000 | -0.50% | 1.9만 |
|---|
| 2026.05.06 | ₩32,187 | ₩32,294 | ₩32,006 | ₩32,026 | -0.50% | 3.2만 |
|---|
| 2026.05.05 | ₩32,013 | ₩32,294 | ₩31,933 | ₩32,107 | +0.29% | 1.8만 |
|---|
| 2026.05.04 | ₩32,107 | ₩32,160 | ₩31,825 | ₩32,013 | -0.29% | 2.8만 |
|---|
| 2026.05.01 | ₩32,134 | ₩32,348 | ₩31,772 | ₩31,919 | -0.67% | 2만 |
|---|
| 2026.04.30 | ₩31,638 | ₩32,213 | ₩31,437 | ₩32,093 | +1.44% | 7.2만 |
|---|
| 2026.04.29 | ₩31,959 | ₩32,120 | ₩31,544 | ₩31,638 | -1.01% | 1.7만 |
|---|
| 2026.04.28 | ₩32,053 | ₩32,053 | ₩31,745 | ₩31,879 | -0.54% | 1.5만 |
|---|
| 2026.04.27 | ₩31,919 | ₩32,134 | ₩31,423 | ₩32,053 | +0.42% | 4.1만 |
|---|
| 2026.04.24 | ₩31,732 | ₩31,892 | ₩31,263 | ₩31,825 | +0.30% | 2.1만 |
|---|
| 2026.04.23 | ₩31,423 | ₩31,745 | ₩31,155 | ₩31,678 | +0.81% | 2.1만 |
|---|
| 2026.04.22 | ₩31,517 | ₩31,517 | ₩31,102 | ₩31,397 | -0.38% | 2.7만 |
|---|
| 2026.04.21 | ₩31,745 | ₩31,745 | ₩31,256 | ₩31,383 | -1.14% | 4.8만 |
|---|
| 2026.04.20 | ₩31,397 | ₩31,772 | ₩31,383 | ₩31,678 | +0.90% | 3.2만 |
|---|
| 2026.04.17 | ₩31,249 | ₩31,678 | ₩30,968 | ₩31,410 | +0.51% | 9.2만 |
|---|
| 2026.04.16 | ₩32,026 | ₩32,026 | ₩30,954 | ₩31,142 | -2.76% | 7.1만 |
|---|
| 2026.04.15 | ₩31,892 | ₩32,254 | ₩31,825 | ₩32,093 | +0.63% | 4.5만 |
|---|
| 2026.04.14 | ₩32,013 | ₩32,080 | ₩31,785 | ₩31,892 | -0.38% | 5.1만 |
|---|
| 2026.04.13 | ₩31,745 | ₩32,013 | ₩31,611 | ₩31,892 | +0.46% | 5.9만 |
|---|
| 2026.04.10 | ₩31,705 | ₩31,812 | ₩31,115 | ₩31,624 | -0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩31,383 | ₩31,691 | ₩31,169 | ₩31,517 | +0.43% | 2.5만 |
|---|
| 2026.04.08 | ₩31,356 | ₩31,450 | ₩30,954 | ₩31,236 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩31,129 | ₩31,129 | ₩30,700 | ₩30,954 | -0.56% | 6.9만 |
|---|
| 2026.04.06 | ₩31,062 | ₩31,169 | ₩30,619 | ₩31,021 | -0.13% | 2.9만 |
|---|
| 2026.04.02 | ₩31,048 | ₩31,209 | ₩30,619 | ₩30,727 | -1.04% | 3.6만 |
|---|
| 2026.04.01 | ₩30,512 | ₩31,169 | ₩30,512 | ₩31,129 | +2.02% | 2.6만 |
|---|
| 2026.03.31 | ₩31,008 | ₩31,008 | ₩30,445 | ₩30,512 | -1.60% | 21.4만 |
|---|
| 2026.03.30 | ₩30,713 | ₩30,968 | ₩30,030 | ₩30,954 | +0.79% | 7.4만 |
|---|
| 2026.03.27 | ₩30,928 | ₩31,236 | ₩30,485 | ₩30,633 | -0.95% | 5.9만 |
|---|
| 2026.03.26 | ₩29,789 | ₩31,222 | ₩29,789 | ₩30,820 | +3.46% | 11.1만 |
|---|
| 2026.03.25 | ₩30,030 | ₩30,290 | ₩29,293 | ₩29,601 | -1.43% | 4.4만 |
|---|
| 2026.03.24 | ₩30,043 | ₩30,057 | ₩29,494 | ₩29,762 | -0.94% | 4.2만 |
|---|
| 2026.03.23 | ₩30,365 | ₩30,539 | ₩30,030 | ₩30,043 | -1.06% | 3.5만 |
|---|
| 2026.03.20 | ₩30,887 | ₩30,887 | ₩30,070 | ₩30,070 | -2.65% | 3.7만 |
|---|
| 2026.03.19 | ₩30,968 | ₩31,129 | ₩30,633 | ₩30,686 | -0.91% | 3.9만 |
|---|
| 2026.03.18 | ₩31,115 | ₩31,276 | ₩30,954 | ₩31,088 | -0.09% | 3.8만 |
|---|
| 2026.03.17 | ₩31,356 | ₩31,356 | ₩31,062 | ₩31,115 | -0.77% | 4.3만 |
|---|
| 2026.03.16 | ₩31,330 | ₩31,330 | ₩31,008 | ₩31,196 | -0.43% | 4.5만 |
|---|
| 2026.03.13 | ₩31,316 | ₩31,423 | ₩30,941 | ₩31,088 | -0.73% | 3.6만 |
|---|
| 2026.03.12 | ₩31,356 | ₩31,544 | ₩30,954 | ₩31,155 | -0.64% | 16.8만 |
|---|
| 2026.03.11 | ₩31,276 | ₩31,557 | ₩31,088 | ₩31,397 | +0.39% | 8.3만 |
|---|
| 2026.03.10 | ₩31,222 | ₩31,316 | ₩31,042 | ₩31,263 | +0.13% | 3.1만 |
|---|
| 2026.03.09 | ₩31,155 | ₩31,155 | ₩30,365 | ₩31,155 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩31,423 | ₩31,423 | ₩30,826 | ₩31,249 | -0.55% | 8.6만 |
|---|
| 2026.03.05 | ₩31,263 | ₩31,410 | ₩31,155 | ₩31,410 | +0.47% | 3.7만 |
|---|
| 2026.03.04 | ₩31,330 | ₩31,434 | ₩30,954 | ₩31,303 | -0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩31,356 | ₩31,448 | ₩30,834 | ₩31,289 | -0.21% | 4.2만 |
|---|
| 2026.03.02 | ₩31,598 | ₩31,825 | ₩31,303 | ₩31,544 | -0.17% | 26.6만 |
|---|
| 2026.02.27 | ₩32,294 | ₩32,321 | ₩31,531 | ₩31,544 | -2.32% | 11.1만 |
|---|
| 2026.02.26 | ₩32,763 | ₩32,978 | ₩32,643 | ₩32,830 | +0.20% | 5.3만 |
|---|
| 2026.02.25 | ₩32,924 | ₩32,924 | ₩32,713 | ₩32,844 | -0.24% | 2.7만 |
|---|
| 2026.02.24 | ₩32,964 | ₩32,964 | ₩32,710 | ₩32,804 | -0.49% | 4.2만 |
|---|
| 2026.02.23 | ₩33,005 | ₩33,139 | ₩32,844 | ₩32,911 | -0.28% | 3.6만 |
|---|
| 2026.02.20 | ₩32,991 | ₩33,031 | ₩32,737 | ₩32,938 | -0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩32,804 | ₩33,058 | ₩32,723 | ₩32,911 | +0.33% | 2.8만 |
|---|
| 2026.02.18 | ₩33,098 | ₩33,179 | ₩32,717 | ₩32,924 | -0.53% | 2.7만 |
|---|
| 2026.02.17 | ₩32,804 | ₩33,098 | ₩32,629 | ₩33,038 | +0.71% | 5.8만 |
|---|
| 2026.02.13 | ₩32,844 | ₩32,857 | ₩32,522 | ₩32,670 | -0.53% | 3.6만 |
|---|
| 2026.02.12 | ₩32,696 | ₩32,777 | ₩32,562 | ₩32,656 | -0.12% | 2.3만 |
|---|
| 2026.02.11 | ₩32,696 | ₩32,696 | ₩32,442 | ₩32,616 | -0.25% | 5.8만 |
|---|
| 2026.02.10 | ₩32,509 | ₩32,603 | ₩32,407 | ₩32,589 | +0.25% | 2.7만 |
|---|
| 2026.02.09 | ₩32,147 | ₩32,415 | ₩32,000 | ₩32,375 | +0.71% | 3만 |
|---|
| 2026.02.06 | ₩32,214 | ₩32,281 | ₩31,879 | ₩32,147 | -0.21% | 3.8만 |
|---|
| 2026.02.05 | ₩32,187 | ₩32,201 | ₩31,839 | ₩32,026 | -0.50% | 2.6만 |
|---|
| 2026.02.04 | ₩31,973 | ₩32,201 | ₩31,825 | ₩32,160 | +0.59% | 2.5만 |
|---|
| 2026.02.03 | ₩32,321 | ₩32,355 | ₩31,531 | ₩32,134 | -0.58% | 3.8만 |
|---|
| 2026.02.02 | ₩32,134 | ₩32,482 | ₩32,067 | ₩32,214 | +0.25% | 4만 |
|---|
| 2026.01.30 | ₩32,227 | ₩32,332 | ₩32,000 | ₩32,040 | -0.58% | 7.3만 |
|---|
| 2026.01.29 | ₩32,428 | ₩32,495 | ₩32,093 | ₩32,187 | -0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩32,254 | ₩32,428 | ₩32,080 | ₩32,402 | +0.46% | 4.1만 |
|---|
| 2026.01.27 | ₩32,402 | ₩32,494 | ₩32,000 | ₩32,187 | -0.66% | 6.7만 |
|---|
| 2026.01.26 | ₩32,335 | ₩32,696 | ₩32,227 | ₩32,402 | +0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,375 | ₩32,643 | ₩32,187 | ₩32,321 | -0.17% | 3.8만 |
|---|
| 2026.01.22 | ₩32,616 | ₩32,790 | ₩32,187 | ₩32,268 | -1.07% | 8.1만 |
|---|
| 2026.01.21 | ₩32,134 | ₩32,455 | ₩32,000 | ₩32,455 | +1.00% | 7.1만 |
|---|
| 2026.01.20 | ₩31,852 | ₩32,160 | ₩31,598 | ₩32,093 | +0.76% | 7.2만 |
|---|
| 2026.01.16 | ₩31,946 | ₩32,067 | ₩31,856 | ₩31,973 | +0.08% | 4.8만 |
|---|
| 2026.01.15 | ₩32,093 | ₩32,093 | ₩31,839 | ₩32,013 | -0.25% | 6.1만 |
|---|
| 2026.01.14 | ₩31,839 | ₩32,093 | ₩31,839 | ₩32,000 | +0.51% | 4만 |
|---|
| 2026.01.13 | ₩32,160 | ₩32,160 | ₩31,812 | ₩31,839 | -1.00% | 4.5만 |
|---|
| 2026.01.12 | ₩32,000 | ₩32,134 | ₩31,758 | ₩32,120 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩31,919 | ₩32,033 | ₩31,665 | ₩32,026 | +0.34% | 7만 |
|---|
| 2026.01.08 | ₩31,678 | ₩31,946 | ₩31,410 | ₩31,785 | +0.34% | 4.1만 |
|---|
| 2026.01.07 | ₩31,678 | ₩31,702 | ₩31,450 | ₩31,544 | -0.42% | 6.3만 |
|---|
| 2026.01.06 | ₩31,866 | ₩31,943 | ₩31,517 | ₩31,531 | -1.05% | 4.4만 |
|---|
| 2026.01.05 | ₩31,691 | ₩32,120 | ₩31,531 | ₩31,705 | +0.04% | 20.4만 |
|---|
| 2026.01.02 | ₩31,276 | ₩31,638 | ₩31,021 | ₩31,638 | +1.16% | 5.2만 |
|---|
| 2025.12.31 | ₩30,914 | ₩31,182 | ₩30,887 | ₩31,155 | +0.78% | 6.1만 |
|---|
| 2025.12.30 | ₩31,048 | ₩31,048 | ₩30,887 | ₩30,928 | -0.39% | 10.2만 |
|---|
| 2025.12.29 | ₩31,008 | ₩31,222 | ₩30,901 | ₩30,981 | -0.09% | 6.9만 |
|---|
| 2025.12.26 | ₩30,995 | ₩31,276 | ₩30,995 | ₩31,075 | +0.26% | 6.2만 |
|---|
| 2025.12.24 | ₩31,048 | ₩31,048 | ₩30,968 | ₩31,048 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩31,169 | ₩31,169 | ₩30,874 | ₩30,954 | -0.69% | 11.1만 |
|---|
| 2025.12.22 | ₩31,222 | ₩31,356 | ₩31,088 | ₩31,222 | 0.00% | 12.6만 |
|---|
| 2025.12.19 | ₩31,155 | ₩31,450 | ₩31,038 | ₩31,276 | +0.39% | 6.6만 |
|---|
| 2025.12.18 | ₩31,155 | ₩31,489 | ₩31,048 | ₩31,236 | +0.26% | 7.8만 |
|---|
| 2025.12.17 | ₩31,142 | ₩31,249 | ₩31,008 | ₩31,115 | -0.09% | 8.7만 |
|---|
| 2025.12.16 | ₩31,088 | ₩31,155 | ₩31,008 | ₩31,142 | +0.17% | 7.8만 |
|---|
| 2025.12.15 | ₩31,155 | ₩31,155 | ₩30,954 | ₩31,075 | -0.26% | 7.3만 |
|---|
| 2025.12.12 | ₩30,968 | ₩31,142 | ₩30,887 | ₩31,021 | +0.17% | 7.6만 |
|---|
| 2025.12.11 | ₩31,222 | ₩31,316 | ₩30,995 | ₩31,102 | -0.39% | 19.4만 |
|---|
| 2025.12.10 | ₩31,115 | ₩31,303 | ₩31,008 | ₩31,263 | +0.47% | 5.6만 |
|---|
| 2025.12.09 | ₩31,169 | ₩31,545 | ₩30,995 | ₩31,263 | +0.30% | 8.4만 |
|---|
| 2025.12.08 | ₩30,780 | ₩31,316 | ₩30,727 | ₩31,155 | +1.22% | 23.8만 |
|---|
| 2025.12.05 | ₩30,914 | ₩31,088 | ₩30,727 | ₩30,820 | -0.30% | 20.4만 |
|---|
| 2025.12.04 | ₩31,142 | ₩31,196 | ₩30,740 | ₩31,008 | -0.43% | 13.8만 |
|---|
| 2025.12.03 | ₩30,887 | ₩31,176 | ₩30,854 | ₩31,142 | +0.82% | 8만 |
|---|
| 2025.12.02 | ₩31,102 | ₩31,102 | ₩30,700 | ₩30,887 | -0.69% | 14만 |
|---|
| 2025.12.01 | ₩31,263 | ₩31,490 | ₩30,780 | ₩31,021 | -0.77% | 10.5만 |
|---|
| 2025.11.28 | ₩31,812 | ₩31,879 | ₩31,758 | ₩31,825 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩31,732 | ₩31,825 | ₩31,584 | ₩31,812 | +0.25% | 5.8만 |
|---|
| 2025.11.25 | ₩31,852 | ₩32,017 | ₩31,638 | ₩31,651 | -0.63% | 10.7만 |
|---|
| 2025.11.24 | ₩32,321 | ₩32,623 | ₩31,705 | ₩31,919 | -1.24% | 10.8만 |
|---|
| 2025.11.21 | ₩32,174 | ₩32,428 | ₩31,933 | ₩32,201 | +0.08% | 4.8만 |
|---|
| 2025.11.20 | ₩32,777 | ₩32,804 | ₩31,852 | ₩32,321 | -1.39% | 6.7만 |
|---|
| 2025.11.19 | ₩32,737 | ₩32,951 | ₩32,656 | ₩32,710 | -0.08% | 2.8만 |
|---|
| 2025.11.18 | ₩32,964 | ₩33,299 | ₩32,696 | ₩32,804 | -0.49% | 4.2만 |
|---|
| 2025.11.17 | ₩33,125 | ₩33,219 | ₩32,656 | ₩33,085 | -0.12% | 4만 |
|---|
| 2025.11.14 | ₩32,830 | ₩33,241 | ₩32,576 | ₩33,125 | +0.90% | 3.6만 |
|---|
| 2025.11.13 | ₩33,232 | ₩33,434 | ₩32,737 | ₩32,830 | -1.21% | 11.4만 |
|---|
| 2025.11.12 | ₩33,434 | ₩33,434 | ₩33,125 | ₩33,232 | -0.60% | 3만 |
|---|
| 2025.11.11 | ₩33,460 | ₩33,750 | ₩33,246 | ₩33,434 | -0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩33,487 | ₩33,635 | ₩33,257 | ₩33,393 | -0.28% | 4.1만 |
|---|
| 2025.11.07 | ₩33,353 | ₩33,413 | ₩33,246 | ₩33,340 | -0.04% | 3만 |
|---|
| 2025.11.06 | ₩33,380 | ₩33,501 | ₩33,232 | ₩33,313 | -0.20% | 2만 |
|---|
| 2025.11.05 | ₩33,299 | ₩33,474 | ₩33,192 | ₩33,273 | -0.08% | 4.4만 |
|---|
| 2025.11.04 | ₩33,259 | ₩33,313 | ₩33,165 | ₩33,206 | -0.16% | 3.2만 |
|---|
| 2025.11.03 | ₩33,380 | ₩33,392 | ₩33,179 | ₩33,299 | -0.24% | 3.3만 |
|---|
| 2025.10.31 | ₩33,340 | ₩33,366 | ₩33,179 | ₩33,232 | -0.32% | 3.5만 |
|---|
| 2025.10.30 | ₩33,393 | ₩33,393 | ₩33,152 | ₩33,259 | -0.40% | 1.8만 |
|---|
| 2025.10.29 | ₩33,407 | ₩33,434 | ₩33,165 | ₩33,273 | -0.40% | 2.9만 |
|---|
| 2025.10.28 | ₩33,608 | ₩33,608 | ₩33,165 | ₩33,286 | -0.96% | 4.3만 |
|---|
| 2025.10.27 | ₩33,594 | ₩33,594 | ₩33,380 | ₩33,447 | -0.44% | 2.2만 |
|---|
| 2025.10.24 | ₩33,501 | ₩33,527 | ₩33,326 | ₩33,407 | -0.28% | 2.4만 |
|---|
| 2025.10.23 | ₩33,366 | ₩33,501 | ₩33,259 | ₩33,380 | +0.04% | 3.1만 |
|---|
| 2025.10.22 | ₩33,621 | ₩33,621 | ₩33,232 | ₩33,286 | -1.00% | 1.9만 |
|---|
| 2025.10.21 | ₩33,635 | ₩33,635 | ₩33,434 | ₩33,434 | -0.60% | 2.1만 |
|---|
| 2025.10.20 | ₩33,501 | ₩33,635 | ₩33,440 | ₩33,635 | +0.40% | 2.6만 |
|---|
| 2025.10.17 | ₩33,299 | ₩33,608 | ₩33,273 | ₩33,460 | +0.48% | 10만 |
|---|
| 2025.10.16 | ₩33,407 | ₩33,420 | ₩33,192 | ₩33,246 | -0.48% | 1.8만 |
|---|
| 2025.10.15 | ₩33,072 | ₩33,393 | ₩32,924 | ₩33,232 | +0.49% | 2.7만 |
|---|
| 2025.10.14 | ₩33,018 | ₩33,270 | ₩32,656 | ₩32,924 | -0.28% | 2.9만 |
|---|
| 2025.10.13 | ₩33,085 | ₩33,393 | ₩32,777 | ₩33,018 | -0.20% | 2.2만 |
|---|
| 2025.10.10 | ₩33,179 | ₩33,420 | ₩32,522 | ₩32,884 | -0.89% | 2.5만 |
|---|