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 | ₩28,136 | ₩28,136 | ₩27,613 | ₩27,760 | -1.33% | 2.9만 |
| 2026.10.08 | ₩28,028 | ₩28,243 | ₩27,599 | ₩28,002 | -0.10% | 3.8만 |
| 2026.10.07 | ₩28,431 | ₩28,471 | ₩27,827 | ₩28,203 | -0.80% | 3.3만 |
| 2026.10.06 | ₩28,364 | ₩28,927 | ₩28,176 | ₩28,551 | +0.66% | 5.5만 |
| 2026.10.05 | ₩27,787 | ₩28,525 | ₩27,348 | ₩28,323 | +1.93% | 5.7만 |
| 2026.10.02 | ₩27,854 | ₩28,645 | ₩27,559 | ₩27,921 | +0.24% | 3.3만 |
| 2026.10.01 | ₩27,760 | ₩27,975 | ₩26,902 | ₩27,774 | +0.05% | 14.2만 |
| 2026.09.30 | ₩27,814 | ₩28,028 | ₩27,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,546 |
| -0.96% |
| 12.5만 |
| 2026.09.29 | ₩27,680 | ₩27,807 | ₩27,103 | ₩27,693 | +0.05% | 4.6만 |
|---|
| 2026.09.28 | ₩27,841 | ₩28,270 | ₩27,492 | ₩27,747 | -0.34% | 3.9만 |
|---|
| 2026.09.25 | ₩28,444 | ₩28,726 | ₩27,613 | ₩27,774 | -2.36% | 4.1만 |
|---|
| 2026.09.24 | ₩28,404 | ₩28,900 | ₩28,176 | ₩28,377 | -0.09% | 3.7만 |
|---|
| 2026.09.23 | ₩28,860 | ₩28,860 | ₩28,028 | ₩28,377 | -1.67% | 8.8만 |
|---|
| 2026.09.22 | ₩29,302 | ₩29,302 | ₩28,766 | ₩28,779 | -1.78% | 2.5만 |
|---|
| 2026.09.21 | ₩28,927 | ₩29,490 | ₩28,445 | ₩29,289 | +1.25% | 7.1만 |
|---|
| 2026.09.18 | ₩28,726 | ₩29,019 | ₩28,458 | ₩28,873 | +0.51% | 7.4만 |
|---|
| 2026.09.17 | ₩28,538 | ₩28,954 | ₩28,203 | ₩28,860 | +1.13% | 4.4만 |
|---|
| 2026.09.16 | ₩27,800 | ₩28,471 | ₩27,291 | ₩28,390 | +2.12% | 29.4만 |
|---|
| 2026.09.15 | ₩28,002 | ₩28,183 | ₩27,063 | ₩27,586 | -1.48% | 29.6만 |
|---|
| 2026.09.14 | ₩28,069 | ₩28,270 | ₩27,827 | ₩27,948 | -0.43% | 8.5만 |
|---|
| 2026.09.11 | ₩28,095 | ₩28,162 | ₩27,854 | ₩28,122 | +0.10% | 4만 |
|---|
| 2026.09.10 | ₩27,760 | ₩28,162 | ₩27,505 | ₩28,002 | +0.87% | 15.6만 |
|---|
| 2026.09.09 | ₩28,149 | ₩28,149 | ₩27,626 | ₩27,827 | -1.14% | 11.4만 |
|---|
| 2026.09.08 | ₩28,069 | ₩28,095 | ₩27,995 | ₩28,055 | -0.05% | 8.6만 |
|---|
| 2026.09.04 | ₩28,149 | ₩28,162 | ₩27,814 | ₩28,069 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩28,095 | ₩28,256 | ₩27,613 | ₩28,095 | 0.00% | 4.1만 |
|---|
| 2026.09.02 | ₩28,176 | ₩28,699 | ₩27,552 | ₩28,162 | -0.05% | 4.9만 |
|---|
| 2026.09.01 | ₩28,525 | ₩28,833 | ₩27,934 | ₩28,122 | -1.41% | 5.6만 |
|---|
| 2026.08.31 | ₩29,182 | ₩29,504 | ₩28,605 | ₩29,048 | -0.46% | 3.9만 |
|---|
| 2026.08.28 | ₩29,436 | ₩29,705 | ₩29,048 | ₩29,182 | -0.87% | 4.3만 |
|---|
| 2026.08.27 | ₩29,356 | ₩29,745 | ₩29,235 | ₩29,410 | +0.18% | 2.5만 |
|---|
| 2026.08.26 | ₩29,530 | ₩29,745 | ₩29,235 | ₩29,289 | -0.82% | 3.2만 |
|---|
| 2026.08.25 | ₩29,584 | ₩29,772 | ₩29,396 | ₩29,530 | -0.18% | 5.1만 |
|---|
| 2026.08.24 | ₩29,584 | ₩29,664 | ₩29,262 | ₩29,316 | -0.91% | 6만 |
|---|
| 2026.08.21 | ₩29,544 | ₩29,799 | ₩29,504 | ₩29,504 | -0.14% | 4.4만 |
|---|
| 2026.08.20 | ₩29,718 | ₩29,866 | ₩29,383 | ₩29,638 | -0.27% | 8.3만 |
|---|
| 2026.08.19 | ₩29,450 | ₩29,785 | ₩29,343 | ₩29,624 | +0.59% | 2.4만 |
|---|
| 2026.08.18 | ₩29,611 | ₩29,611 | ₩29,209 | ₩29,329 | -0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩29,758 | ₩29,839 | ₩29,557 | ₩29,618 | -0.47% | 2.8만 |
|---|
| 2026.08.14 | ₩29,732 | ₩29,892 | ₩29,705 | ₩29,758 | +0.09% | 2만 |
|---|
| 2026.08.13 | ₩29,866 | ₩29,960 | ₩29,745 | ₩29,799 | -0.22% | 2만 |
|---|
| 2026.08.12 | ₩29,852 | ₩29,879 | ₩29,624 | ₩29,745 | -0.36% | 3만 |
|---|
| 2026.08.11 | ₩29,772 | ₩29,933 | ₩29,517 | ₩29,839 | +0.23% | 11.1만 |
|---|
| 2026.08.10 | ₩29,490 | ₩29,490 | ₩29,302 | ₩29,329 | -0.55% | 3.3만 |
|---|
| 2026.08.07 | ₩29,396 | ₩29,490 | ₩29,276 | ₩29,369 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩29,423 | ₩29,530 | ₩29,235 | ₩29,316 | -0.36% | 4.4만 |
|---|
| 2026.08.05 | ₩29,571 | ₩29,785 | ₩29,182 | ₩29,410 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩29,664 | ₩29,812 | ₩29,504 | ₩29,544 | -0.41% | 6.1만 |
|---|
| 2026.08.03 | ₩29,745 | ₩29,792 | ₩29,597 | ₩29,638 | -0.36% | 2.3만 |
|---|
| 2026.07.31 | ₩29,785 | ₩29,892 | ₩29,557 | ₩29,638 | -0.50% | 7.6만 |
|---|
| 2026.07.30 | ₩29,772 | ₩29,772 | ₩29,571 | ₩29,758 | -0.05% | 2.5만 |
|---|
| 2026.07.29 | ₩29,772 | ₩29,879 | ₩29,557 | ₩29,664 | -0.36% | 4.5만 |
|---|
| 2026.07.28 | ₩29,772 | ₩29,839 | ₩29,718 | ₩29,785 | +0.05% | 4만 |
|---|
| 2026.07.27 | ₩29,919 | ₩29,919 | ₩29,705 | ₩29,799 | -0.40% | 2.8만 |
|---|
| 2026.07.24 | ₩29,986 | ₩29,986 | ₩29,678 | ₩29,785 | -0.67% | 3.5만 |
|---|
| 2026.07.23 | ₩30,027 | ₩30,127 | ₩29,745 | ₩29,839 | -0.63% | 2.5만 |
|---|
| 2026.07.22 | ₩30,134 | ₩30,335 | ₩30,100 | ₩30,107 | -0.09% | 2.3만 |
|---|
| 2026.07.21 | ₩30,255 | ₩30,415 | ₩30,134 | ₩30,241 | -0.04% | 3만 |
|---|
| 2026.07.20 | ₩30,362 | ₩30,483 | ₩30,201 | ₩30,335 | -0.09% | 3.2만 |
|---|
| 2026.07.17 | ₩30,161 | ₩30,643 | ₩30,053 | ₩30,362 | +0.67% | 1.7만 |
|---|
| 2026.07.16 | ₩30,590 | ₩30,603 | ₩30,308 | ₩30,308 | -0.92% | 3.3만 |
|---|
| 2026.07.15 | ₩30,617 | ₩30,684 | ₩30,456 | ₩30,563 | -0.18% | 3.6만 |
|---|
| 2026.07.14 | ₩30,630 | ₩30,778 | ₩30,469 | ₩30,483 | -0.48% | 5만 |
|---|
| 2026.07.13 | ₩30,885 | ₩30,885 | ₩30,483 | ₩30,576 | -1.00% | 7만 |
|---|
| 2026.07.10 | ₩31,046 | ₩31,046 | ₩30,711 | ₩30,764 | -0.91% | 1.6만 |
|---|
| 2026.07.09 | ₩30,858 | ₩31,039 | ₩30,603 | ₩30,979 | +0.39% | 3만 |
|---|
| 2026.07.08 | ₩30,657 | ₩30,871 | ₩30,536 | ₩30,791 | +0.44% | 3.1만 |
|---|
| 2026.07.07 | ₩30,831 | ₩30,965 | ₩30,643 | ₩30,791 | -0.13% | 3.8만 |
|---|
| 2026.07.06 | ₩30,563 | ₩30,778 | ₩30,563 | ₩30,737 | +0.57% | 3.1만 |
|---|
| 2026.07.02 | ₩30,764 | ₩30,764 | ₩30,563 | ₩30,576 | -0.61% | 1.9만 |
|---|
| 2026.07.01 | ₩30,764 | ₩30,764 | ₩30,536 | ₩30,576 | -0.61% | 3.3만 |
|---|
| 2026.06.30 | ₩30,791 | ₩30,831 | ₩30,536 | ₩30,764 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩30,643 | ₩30,791 | ₩30,523 | ₩30,724 | +0.26% | 3.5만 |
|---|
| 2026.06.26 | ₩30,469 | ₩30,684 | ₩30,469 | ₩30,563 | +0.31% | 4만 |
|---|
| 2026.06.25 | ₩30,711 | ₩30,845 | ₩30,550 | ₩30,550 | -0.52% | 6.1만 |
|---|
| 2026.06.24 | ₩30,617 | ₩30,845 | ₩30,617 | ₩30,690 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩30,711 | ₩30,875 | ₩30,590 | ₩30,590 | -0.39% | 4.1만 |
|---|
| 2026.06.22 | ₩30,979 | ₩31,086 | ₩30,711 | ₩30,778 | -0.65% | 10.2만 |
|---|
| 2026.06.18 | ₩31,019 | ₩31,227 | ₩30,751 | ₩31,046 | +0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩30,764 | ₩31,006 | ₩30,711 | ₩30,912 | +0.48% | 3.7만 |
|---|
| 2026.06.16 | ₩30,670 | ₩30,898 | ₩30,509 | ₩30,831 | +0.52% | 3.5만 |
|---|
| 2026.06.15 | ₩30,563 | ₩30,724 | ₩30,268 | ₩30,657 | +0.31% | 2.8만 |
|---|
| 2026.06.12 | ₩30,429 | ₩30,429 | ₩30,241 | ₩30,322 | -0.35% | 2.5만 |
|---|
| 2026.06.11 | ₩30,053 | ₩30,442 | ₩29,973 | ₩30,389 | +1.12% | 5.5만 |
|---|
| 2026.06.10 | ₩29,973 | ₩30,335 | ₩29,960 | ₩30,161 | +0.63% | 5.8만 |
|---|
| 2026.06.09 | ₩30,027 | ₩30,241 | ₩29,785 | ₩30,000 | -0.09% | 10.6만 |
|---|
| 2026.06.08 | ₩29,946 | ₩30,174 | ₩29,691 | ₩29,785 | -0.54% | 4.2만 |
|---|
| 2026.06.05 | ₩29,906 | ₩30,027 | ₩29,732 | ₩29,933 | +0.09% | 5.5만 |
|---|
| 2026.06.04 | ₩30,120 | ₩30,375 | ₩29,879 | ₩29,946 | -0.58% | 4.8만 |
|---|
| 2026.06.03 | ₩30,429 | ₩30,429 | ₩30,040 | ₩30,241 | -0.62% | 7.5만 |
|---|
| 2026.06.02 | ₩30,335 | ₩30,496 | ₩30,228 | ₩30,308 | -0.09% | 2만 |
|---|
| 2026.06.01 | ₩30,241 | ₩30,521 | ₩30,241 | ₩30,402 | +0.53% | 6.8만 |
|---|
| 2026.05.29 | ₩30,845 | ₩30,965 | ₩30,739 | ₩30,804 | -0.13% | 4.5만 |
|---|
| 2026.05.28 | ₩31,006 | ₩31,106 | ₩30,711 | ₩30,845 | -0.52% | 13.6만 |
|---|
| 2026.05.27 | ₩31,099 | ₩31,408 | ₩30,764 | ₩31,006 | -0.30% | 5.7만 |
|---|
| 2026.05.26 | ₩30,938 | ₩31,207 | ₩30,878 | ₩31,019 | +0.26% | 6.3만 |
|---|
| 2026.05.22 | ₩30,912 | ₩30,912 | ₩30,647 | ₩30,684 | -0.74% | 8.3만 |
|---|
| 2026.05.21 | ₩30,965 | ₩31,059 | ₩30,697 | ₩30,804 | -0.52% | 4.2만 |
|---|
| 2026.05.20 | ₩30,831 | ₩31,099 | ₩30,617 | ₩31,006 | +0.57% | 1.9만 |
|---|
| 2026.05.19 | ₩31,032 | ₩31,032 | ₩30,523 | ₩30,791 | -0.78% | 5.8만 |
|---|
| 2026.05.18 | ₩31,207 | ₩31,542 | ₩31,019 | ₩31,046 | -0.52% | 5.4만 |
|---|
| 2026.05.15 | ₩31,314 | ₩31,348 | ₩30,972 | ₩31,006 | -0.99% | 4.1만 |
|---|
| 2026.05.14 | ₩31,636 | ₩31,716 | ₩31,287 | ₩31,334 | -0.95% | 9.3만 |
|---|
| 2026.05.13 | ₩31,998 | ₩31,998 | ₩31,462 | ₩31,569 | -1.34% | 4.6만 |
|---|
| 2026.05.12 | ₩32,159 | ₩32,239 | ₩31,850 | ₩31,850 | -0.96% | 7.9만 |
|---|
| 2026.05.11 | ₩32,239 | ₩32,373 | ₩31,985 | ₩32,186 | -0.17% | 6.2만 |
|---|
| 2026.05.08 | ₩32,145 | ₩32,239 | ₩32,025 | ₩32,186 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩32,186 | ₩32,306 | ₩31,864 | ₩32,025 | -0.50% | 1.9만 |
|---|
| 2026.05.06 | ₩32,213 | ₩32,320 | ₩32,031 | ₩32,052 | -0.50% | 3.2만 |
|---|
| 2026.05.05 | ₩32,038 | ₩32,320 | ₩31,958 | ₩32,132 | +0.29% | 1.8만 |
|---|
| 2026.05.04 | ₩32,132 | ₩32,186 | ₩31,850 | ₩32,038 | -0.29% | 2.8만 |
|---|
| 2026.05.01 | ₩32,159 | ₩32,373 | ₩31,797 | ₩31,944 | -0.67% | 2만 |
|---|
| 2026.04.30 | ₩31,663 | ₩32,238 | ₩31,462 | ₩32,119 | +1.44% | 7.2만 |
|---|
| 2026.04.29 | ₩31,985 | ₩32,145 | ₩31,569 | ₩31,663 | -1.01% | 1.7만 |
|---|
| 2026.04.28 | ₩32,078 | ₩32,078 | ₩31,770 | ₩31,904 | -0.54% | 1.5만 |
|---|
| 2026.04.27 | ₩31,944 | ₩32,159 | ₩31,448 | ₩32,078 | +0.42% | 4.1만 |
|---|
| 2026.04.24 | ₩31,757 | ₩31,917 | ₩31,287 | ₩31,850 | +0.30% | 2.1만 |
|---|
| 2026.04.23 | ₩31,448 | ₩31,770 | ₩31,180 | ₩31,703 | +0.81% | 2.1만 |
|---|
| 2026.04.22 | ₩31,542 | ₩31,542 | ₩31,126 | ₩31,421 | -0.38% | 2.7만 |
|---|
| 2026.04.21 | ₩31,770 | ₩31,770 | ₩31,280 | ₩31,408 | -1.14% | 4.8만 |
|---|
| 2026.04.20 | ₩31,421 | ₩31,797 | ₩31,408 | ₩31,703 | +0.90% | 3.2만 |
|---|
| 2026.04.17 | ₩31,274 | ₩31,703 | ₩30,992 | ₩31,435 | +0.51% | 9.2만 |
|---|
| 2026.04.16 | ₩32,052 | ₩32,052 | ₩30,979 | ₩31,166 | -2.76% | 7.1만 |
|---|
| 2026.04.15 | ₩31,917 | ₩32,280 | ₩31,850 | ₩32,119 | +0.63% | 4.5만 |
|---|
| 2026.04.14 | ₩32,038 | ₩32,105 | ₩31,810 | ₩31,917 | -0.38% | 5.1만 |
|---|
| 2026.04.13 | ₩31,770 | ₩32,038 | ₩31,636 | ₩31,917 | +0.46% | 5.9만 |
|---|
| 2026.04.10 | ₩31,730 | ₩31,837 | ₩31,140 | ₩31,649 | -0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩31,408 | ₩31,716 | ₩31,193 | ₩31,542 | +0.43% | 2.5만 |
|---|
| 2026.04.08 | ₩31,381 | ₩31,475 | ₩30,979 | ₩31,260 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩31,153 | ₩31,153 | ₩30,724 | ₩30,979 | -0.56% | 6.9만 |
|---|
| 2026.04.06 | ₩31,086 | ₩31,193 | ₩30,643 | ₩31,046 | -0.13% | 2.9만 |
|---|
| 2026.04.02 | ₩31,073 | ₩31,234 | ₩30,643 | ₩30,751 | -1.04% | 3.6만 |
|---|
| 2026.04.01 | ₩30,536 | ₩31,193 | ₩30,536 | ₩31,153 | +2.02% | 2.6만 |
|---|
| 2026.03.31 | ₩31,032 | ₩31,032 | ₩30,469 | ₩30,536 | -1.60% | 21.4만 |
|---|
| 2026.03.30 | ₩30,737 | ₩30,992 | ₩30,053 | ₩30,979 | +0.79% | 7.4만 |
|---|
| 2026.03.27 | ₩30,952 | ₩31,260 | ₩30,509 | ₩30,657 | -0.95% | 5.9만 |
|---|
| 2026.03.26 | ₩29,812 | ₩31,247 | ₩29,812 | ₩30,845 | +3.46% | 11.1만 |
|---|
| 2026.03.25 | ₩30,053 | ₩30,314 | ₩29,316 | ₩29,624 | -1.43% | 4.4만 |
|---|
| 2026.03.24 | ₩30,067 | ₩30,080 | ₩29,517 | ₩29,785 | -0.94% | 4.2만 |
|---|
| 2026.03.23 | ₩30,389 | ₩30,563 | ₩30,053 | ₩30,067 | -1.06% | 3.5만 |
|---|
| 2026.03.20 | ₩30,912 | ₩30,912 | ₩30,094 | ₩30,094 | -2.65% | 3.7만 |
|---|
| 2026.03.19 | ₩30,992 | ₩31,153 | ₩30,657 | ₩30,711 | -0.91% | 3.9만 |
|---|
| 2026.03.18 | ₩31,140 | ₩31,301 | ₩30,979 | ₩31,113 | -0.09% | 3.8만 |
|---|
| 2026.03.17 | ₩31,381 | ₩31,381 | ₩31,086 | ₩31,140 | -0.77% | 4.3만 |
|---|
| 2026.03.16 | ₩31,354 | ₩31,354 | ₩31,032 | ₩31,220 | -0.43% | 4.5만 |
|---|
| 2026.03.13 | ₩31,341 | ₩31,448 | ₩30,965 | ₩31,113 | -0.73% | 3.6만 |
|---|
| 2026.03.12 | ₩31,381 | ₩31,569 | ₩30,979 | ₩31,180 | -0.64% | 16.8만 |
|---|
| 2026.03.11 | ₩31,301 | ₩31,582 | ₩31,113 | ₩31,421 | +0.39% | 8.3만 |
|---|
| 2026.03.10 | ₩31,247 | ₩31,341 | ₩31,066 | ₩31,287 | +0.13% | 3.1만 |
|---|
| 2026.03.09 | ₩31,180 | ₩31,180 | ₩30,389 | ₩31,180 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩31,448 | ₩31,448 | ₩30,850 | ₩31,274 | -0.55% | 8.6만 |
|---|
| 2026.03.05 | ₩31,287 | ₩31,435 | ₩31,180 | ₩31,435 | +0.47% | 3.7만 |
|---|
| 2026.03.04 | ₩31,354 | ₩31,459 | ₩30,979 | ₩31,327 | -0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩31,381 | ₩31,472 | ₩30,858 | ₩31,314 | -0.21% | 4.2만 |
|---|
| 2026.03.02 | ₩31,622 | ₩31,850 | ₩31,327 | ₩31,569 | -0.17% | 26.6만 |
|---|
| 2026.02.27 | ₩32,320 | ₩32,347 | ₩31,555 | ₩31,569 | -2.32% | 11.1만 |
|---|
| 2026.02.26 | ₩32,789 | ₩33,004 | ₩32,668 | ₩32,856 | +0.20% | 5.3만 |
|---|
| 2026.02.25 | ₩32,950 | ₩32,950 | ₩32,738 | ₩32,870 | -0.24% | 2.7만 |
|---|
| 2026.02.24 | ₩32,990 | ₩32,990 | ₩32,736 | ₩32,829 | -0.49% | 4.2만 |
|---|
| 2026.02.23 | ₩33,031 | ₩33,165 | ₩32,870 | ₩32,937 | -0.28% | 3.6만 |
|---|
| 2026.02.20 | ₩33,017 | ₩33,057 | ₩32,762 | ₩32,964 | -0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩32,829 | ₩33,084 | ₩32,749 | ₩32,937 | +0.33% | 2.8만 |
|---|
| 2026.02.18 | ₩33,124 | ₩33,205 | ₩32,742 | ₩32,950 | -0.53% | 2.7만 |
|---|
| 2026.02.17 | ₩32,829 | ₩33,124 | ₩32,655 | ₩33,064 | +0.71% | 5.8만 |
|---|
| 2026.02.13 | ₩32,870 | ₩32,883 | ₩32,548 | ₩32,695 | -0.53% | 3.6만 |
|---|
| 2026.02.12 | ₩32,722 | ₩32,803 | ₩32,588 | ₩32,682 | -0.12% | 2.3만 |
|---|
| 2026.02.11 | ₩32,722 | ₩32,722 | ₩32,467 | ₩32,642 | -0.25% | 5.8만 |
|---|
| 2026.02.10 | ₩32,534 | ₩32,628 | ₩32,432 | ₩32,615 | +0.25% | 2.7만 |
|---|
| 2026.02.09 | ₩32,172 | ₩32,440 | ₩32,025 | ₩32,400 | +0.71% | 3만 |
|---|
| 2026.02.06 | ₩32,239 | ₩32,306 | ₩31,904 | ₩32,172 | -0.21% | 3.8만 |
|---|
| 2026.02.05 | ₩32,213 | ₩32,226 | ₩31,864 | ₩32,052 | -0.50% | 2.6만 |
|---|
| 2026.02.04 | ₩31,998 | ₩32,226 | ₩31,850 | ₩32,186 | +0.59% | 2.5만 |
|---|
| 2026.02.03 | ₩32,347 | ₩32,380 | ₩31,555 | ₩32,159 | -0.58% | 3.8만 |
|---|
| 2026.02.02 | ₩32,159 | ₩32,508 | ₩32,092 | ₩32,239 | +0.25% | 4만 |
|---|
| 2026.01.30 | ₩32,253 | ₩32,357 | ₩32,025 | ₩32,065 | -0.58% | 7.3만 |
|---|
| 2026.01.29 | ₩32,454 | ₩32,521 | ₩32,119 | ₩32,213 | -0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩32,280 | ₩32,454 | ₩32,105 | ₩32,427 | +0.46% | 4.1만 |
|---|
| 2026.01.27 | ₩32,427 | ₩32,520 | ₩32,025 | ₩32,213 | -0.66% | 6.7만 |
|---|
| 2026.01.26 | ₩32,360 | ₩32,722 | ₩32,253 | ₩32,427 | +0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,400 | ₩32,668 | ₩32,213 | ₩32,347 | -0.17% | 3.8만 |
|---|
| 2026.01.22 | ₩32,642 | ₩32,816 | ₩32,213 | ₩32,293 | -1.07% | 8.1만 |
|---|
| 2026.01.21 | ₩32,159 | ₩32,481 | ₩32,025 | ₩32,481 | +1.00% | 7.1만 |
|---|
| 2026.01.20 | ₩31,877 | ₩32,186 | ₩31,622 | ₩32,119 | +0.76% | 7.2만 |
|---|
| 2026.01.16 | ₩31,971 | ₩32,092 | ₩31,881 | ₩31,998 | +0.08% | 4.8만 |
|---|
| 2026.01.15 | ₩32,119 | ₩32,119 | ₩31,864 | ₩32,038 | -0.25% | 6.1만 |
|---|
| 2026.01.14 | ₩31,864 | ₩32,119 | ₩31,864 | ₩32,025 | +0.51% | 4만 |
|---|
| 2026.01.13 | ₩32,186 | ₩32,186 | ₩31,837 | ₩31,864 | -1.00% | 4.5만 |
|---|
| 2026.01.12 | ₩32,025 | ₩32,159 | ₩31,783 | ₩32,145 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩31,944 | ₩32,058 | ₩31,689 | ₩32,052 | +0.34% | 7만 |
|---|
| 2026.01.08 | ₩31,703 | ₩31,971 | ₩31,435 | ₩31,810 | +0.34% | 4.1만 |
|---|
| 2026.01.07 | ₩31,703 | ₩31,727 | ₩31,475 | ₩31,569 | -0.42% | 6.3만 |
|---|
| 2026.01.06 | ₩31,891 | ₩31,968 | ₩31,542 | ₩31,555 | -1.05% | 4.4만 |
|---|
| 2026.01.05 | ₩31,716 | ₩32,145 | ₩31,555 | ₩31,730 | +0.04% | 20.4만 |
|---|
| 2026.01.02 | ₩31,301 | ₩31,663 | ₩31,046 | ₩31,663 | +1.16% | 5.2만 |
|---|
| 2025.12.31 | ₩30,938 | ₩31,207 | ₩30,912 | ₩31,180 | +0.78% | 6.1만 |
|---|
| 2025.12.30 | ₩31,073 | ₩31,073 | ₩30,912 | ₩30,952 | -0.39% | 10.2만 |
|---|
| 2025.12.29 | ₩31,032 | ₩31,247 | ₩30,925 | ₩31,006 | -0.09% | 6.9만 |
|---|
| 2025.12.26 | ₩31,019 | ₩31,301 | ₩31,019 | ₩31,099 | +0.26% | 6.2만 |
|---|
| 2025.12.24 | ₩31,073 | ₩31,073 | ₩30,992 | ₩31,073 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩31,193 | ₩31,193 | ₩30,898 | ₩30,979 | -0.69% | 11.1만 |
|---|
| 2025.12.22 | ₩31,247 | ₩31,381 | ₩31,113 | ₩31,247 | 0.00% | 12.6만 |
|---|
| 2025.12.19 | ₩31,180 | ₩31,475 | ₩31,062 | ₩31,301 | +0.39% | 6.6만 |
|---|
| 2025.12.18 | ₩31,180 | ₩31,514 | ₩31,073 | ₩31,260 | +0.26% | 7.8만 |
|---|
| 2025.12.17 | ₩31,166 | ₩31,274 | ₩31,032 | ₩31,140 | -0.09% | 8.7만 |
|---|
| 2025.12.16 | ₩31,113 | ₩31,180 | ₩31,032 | ₩31,166 | +0.17% | 7.8만 |
|---|
| 2025.12.15 | ₩31,180 | ₩31,180 | ₩30,979 | ₩31,099 | -0.26% | 7.3만 |
|---|
| 2025.12.12 | ₩30,992 | ₩31,166 | ₩30,912 | ₩31,046 | +0.17% | 7.6만 |
|---|
| 2025.12.11 | ₩31,247 | ₩31,341 | ₩31,019 | ₩31,126 | -0.39% | 19.4만 |
|---|
| 2025.12.10 | ₩31,140 | ₩31,327 | ₩31,032 | ₩31,287 | +0.47% | 5.6만 |
|---|
| 2025.12.09 | ₩31,193 | ₩31,570 | ₩31,019 | ₩31,287 | +0.30% | 8.4만 |
|---|
| 2025.12.08 | ₩30,804 | ₩31,341 | ₩30,751 | ₩31,180 | +1.22% | 23.8만 |
|---|
| 2025.12.05 | ₩30,938 | ₩31,113 | ₩30,751 | ₩30,845 | -0.30% | 20.4만 |
|---|
| 2025.12.04 | ₩31,166 | ₩31,220 | ₩30,764 | ₩31,032 | -0.43% | 13.8만 |
|---|
| 2025.12.03 | ₩30,912 | ₩31,200 | ₩30,878 | ₩31,166 | +0.82% | 8만 |
|---|
| 2025.12.02 | ₩31,126 | ₩31,126 | ₩30,724 | ₩30,912 | -0.69% | 14만 |
|---|
| 2025.12.01 | ₩31,287 | ₩31,515 | ₩30,804 | ₩31,046 | -0.77% | 10.5만 |
|---|
| 2025.11.28 | ₩31,837 | ₩31,904 | ₩31,783 | ₩31,850 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩31,757 | ₩31,850 | ₩31,609 | ₩31,837 | +0.25% | 5.8만 |
|---|
| 2025.11.25 | ₩31,877 | ₩32,042 | ₩31,663 | ₩31,676 | -0.63% | 10.7만 |
|---|
| 2025.11.24 | ₩32,347 | ₩32,648 | ₩31,730 | ₩31,944 | -1.24% | 10.8만 |
|---|
| 2025.11.21 | ₩32,199 | ₩32,454 | ₩31,958 | ₩32,226 | +0.08% | 4.8만 |
|---|
| 2025.11.20 | ₩32,803 | ₩32,829 | ₩31,877 | ₩32,347 | -1.39% | 6.7만 |
|---|
| 2025.11.19 | ₩32,762 | ₩32,977 | ₩32,682 | ₩32,736 | -0.08% | 2.8만 |
|---|
| 2025.11.18 | ₩32,990 | ₩33,326 | ₩32,722 | ₩32,829 | -0.49% | 4.2만 |
|---|
| 2025.11.17 | ₩33,151 | ₩33,245 | ₩32,682 | ₩33,111 | -0.12% | 4만 |
|---|
| 2025.11.14 | ₩32,856 | ₩33,267 | ₩32,601 | ₩33,151 | +0.90% | 3.6만 |
|---|
| 2025.11.13 | ₩33,259 | ₩33,460 | ₩32,762 | ₩32,856 | -1.21% | 11.4만 |
|---|
| 2025.11.12 | ₩33,460 | ₩33,460 | ₩33,151 | ₩33,259 | -0.60% | 3만 |
|---|
| 2025.11.11 | ₩33,487 | ₩33,776 | ₩33,272 | ₩33,460 | -0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩33,513 | ₩33,661 | ₩33,283 | ₩33,419 | -0.28% | 4.1만 |
|---|
| 2025.11.07 | ₩33,379 | ₩33,440 | ₩33,272 | ₩33,366 | -0.04% | 3만 |
|---|
| 2025.11.06 | ₩33,406 | ₩33,527 | ₩33,259 | ₩33,339 | -0.20% | 2만 |
|---|
| 2025.11.05 | ₩33,326 | ₩33,500 | ₩33,218 | ₩33,299 | -0.08% | 4.4만 |
|---|
| 2025.11.04 | ₩33,285 | ₩33,339 | ₩33,191 | ₩33,232 | -0.16% | 3.2만 |
|---|
| 2025.11.03 | ₩33,406 | ₩33,418 | ₩33,205 | ₩33,326 | -0.24% | 3.3만 |
|---|
| 2025.10.31 | ₩33,366 | ₩33,393 | ₩33,205 | ₩33,259 | -0.32% | 3.5만 |
|---|
| 2025.10.30 | ₩33,419 | ₩33,419 | ₩33,178 | ₩33,285 | -0.40% | 1.8만 |
|---|
| 2025.10.29 | ₩33,433 | ₩33,460 | ₩33,191 | ₩33,299 | -0.40% | 2.9만 |
|---|
| 2025.10.28 | ₩33,634 | ₩33,634 | ₩33,191 | ₩33,312 | -0.96% | 4.3만 |
|---|
| 2025.10.27 | ₩33,621 | ₩33,621 | ₩33,406 | ₩33,473 | -0.44% | 2.2만 |
|---|
| 2025.10.24 | ₩33,527 | ₩33,554 | ₩33,352 | ₩33,433 | -0.28% | 2.4만 |
|---|
| 2025.10.23 | ₩33,393 | ₩33,527 | ₩33,285 | ₩33,406 | +0.04% | 3.1만 |
|---|
| 2025.10.22 | ₩33,647 | ₩33,647 | ₩33,259 | ₩33,312 | -1.00% | 1.9만 |
|---|
| 2025.10.21 | ₩33,661 | ₩33,661 | ₩33,460 | ₩33,460 | -0.60% | 2.1만 |
|---|
| 2025.10.20 | ₩33,527 | ₩33,661 | ₩33,466 | ₩33,661 | +0.40% | 2.6만 |
|---|
| 2025.10.17 | ₩33,326 | ₩33,634 | ₩33,299 | ₩33,487 | +0.48% | 10만 |
|---|
| 2025.10.16 | ₩33,433 | ₩33,446 | ₩33,218 | ₩33,272 | -0.48% | 1.8만 |
|---|
| 2025.10.15 | ₩33,098 | ₩33,419 | ₩32,950 | ₩33,259 | +0.49% | 2.7만 |
|---|
| 2025.10.14 | ₩33,044 | ₩33,296 | ₩32,682 | ₩32,950 | -0.28% | 2.9만 |
|---|
| 2025.10.13 | ₩33,111 | ₩33,419 | ₩32,803 | ₩33,044 | -0.20% | 2.2만 |
|---|
| 2025.10.10 | ₩33,205 | ₩33,446 | ₩32,548 | ₩32,910 | -0.89% | 2.5만 |
|---|