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 | ₩28,098 | ₩28,098 | ₩27,576 | ₩27,723 | -1.33% | 2.9만 |
| 2026.10.08 | ₩27,991 | ₩28,205 | ₩27,562 | ₩27,964 | -0.10% | 3.8만 |
| 2026.10.07 | ₩28,393 | ₩28,433 | ₩27,790 | ₩28,165 | -0.80% | 3.3만 |
| 2026.10.06 | ₩28,326 | ₩28,888 | ₩28,138 | ₩28,513 | +0.66% | 5.5만 |
| 2026.10.05 | ₩27,750 | ₩28,486 | ₩27,312 | ₩28,286 | +1.93% | 5.7만 |
| 2026.10.02 | ₩27,817 | ₩28,607 | ₩27,522 | ₩27,884 | +0.24% | 3.3만 |
| 2026.10.01 | ₩27,723 | ₩27,937 | ₩26,866 | ₩27,736 | +0.05% | 14.2만 |
| 2026.09.30 | ₩27,777 | ₩27,991 | ₩27,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,509 |
| -0.96% |
| 12.5만 |
| 2026.09.29 | ₩27,643 | ₩27,770 | ₩27,067 | ₩27,656 | +0.05% | 4.6만 |
|---|
| 2026.09.28 | ₩27,803 | ₩28,232 | ₩27,455 | ₩27,710 | -0.34% | 3.9만 |
|---|
| 2026.09.25 | ₩28,406 | ₩28,687 | ₩27,576 | ₩27,736 | -2.36% | 4.1만 |
|---|
| 2026.09.24 | ₩28,366 | ₩28,861 | ₩28,138 | ₩28,339 | -0.09% | 3.7만 |
|---|
| 2026.09.23 | ₩28,821 | ₩28,821 | ₩27,991 | ₩28,339 | -1.67% | 8.8만 |
|---|
| 2026.09.22 | ₩29,263 | ₩29,263 | ₩28,728 | ₩28,741 | -1.78% | 2.5만 |
|---|
| 2026.09.21 | ₩28,888 | ₩29,451 | ₩28,407 | ₩29,250 | +1.25% | 7.1만 |
|---|
| 2026.09.18 | ₩28,687 | ₩28,981 | ₩28,420 | ₩28,835 | +0.51% | 7.4만 |
|---|
| 2026.09.17 | ₩28,500 | ₩28,915 | ₩28,165 | ₩28,821 | +1.13% | 4.4만 |
|---|
| 2026.09.16 | ₩27,763 | ₩28,433 | ₩27,254 | ₩28,353 | +2.12% | 29.4만 |
|---|
| 2026.09.15 | ₩27,964 | ₩28,145 | ₩27,027 | ₩27,549 | -1.48% | 29.6만 |
|---|
| 2026.09.14 | ₩28,031 | ₩28,232 | ₩27,790 | ₩27,911 | -0.43% | 8.5만 |
|---|
| 2026.09.11 | ₩28,058 | ₩28,125 | ₩27,817 | ₩28,085 | +0.10% | 4만 |
|---|
| 2026.09.10 | ₩27,723 | ₩28,125 | ₩27,469 | ₩27,964 | +0.87% | 15.6만 |
|---|
| 2026.09.09 | ₩28,111 | ₩28,111 | ₩27,589 | ₩27,790 | -1.14% | 11.4만 |
|---|
| 2026.09.08 | ₩28,031 | ₩28,058 | ₩27,957 | ₩28,018 | -0.05% | 8.6만 |
|---|
| 2026.09.04 | ₩28,111 | ₩28,125 | ₩27,777 | ₩28,031 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩28,058 | ₩28,219 | ₩27,576 | ₩28,058 | 0.00% | 4.1만 |
|---|
| 2026.09.02 | ₩28,138 | ₩28,661 | ₩27,516 | ₩28,125 | -0.05% | 4.9만 |
|---|
| 2026.09.01 | ₩28,486 | ₩28,795 | ₩27,897 | ₩28,085 | -1.41% | 5.6만 |
|---|
| 2026.08.31 | ₩29,143 | ₩29,464 | ₩28,567 | ₩29,009 | -0.46% | 3.9만 |
|---|
| 2026.08.28 | ₩29,397 | ₩29,665 | ₩29,009 | ₩29,143 | -0.87% | 4.3만 |
|---|
| 2026.08.27 | ₩29,317 | ₩29,705 | ₩29,196 | ₩29,370 | +0.18% | 2.5만 |
|---|
| 2026.08.26 | ₩29,491 | ₩29,705 | ₩29,196 | ₩29,250 | -0.82% | 3.2만 |
|---|
| 2026.08.25 | ₩29,545 | ₩29,732 | ₩29,357 | ₩29,491 | -0.18% | 5.1만 |
|---|
| 2026.08.24 | ₩29,545 | ₩29,625 | ₩29,223 | ₩29,277 | -0.91% | 6만 |
|---|
| 2026.08.21 | ₩29,504 | ₩29,759 | ₩29,464 | ₩29,464 | -0.14% | 4.4만 |
|---|
| 2026.08.20 | ₩29,678 | ₩29,826 | ₩29,344 | ₩29,598 | -0.27% | 8.3만 |
|---|
| 2026.08.19 | ₩29,411 | ₩29,745 | ₩29,303 | ₩29,585 | +0.59% | 2.4만 |
|---|
| 2026.08.18 | ₩29,571 | ₩29,571 | ₩29,170 | ₩29,290 | -0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩29,719 | ₩29,799 | ₩29,518 | ₩29,578 | -0.47% | 2.8만 |
|---|
| 2026.08.14 | ₩29,692 | ₩29,853 | ₩29,665 | ₩29,719 | +0.09% | 2만 |
|---|
| 2026.08.13 | ₩29,826 | ₩29,920 | ₩29,705 | ₩29,759 | -0.22% | 2만 |
|---|
| 2026.08.12 | ₩29,812 | ₩29,839 | ₩29,585 | ₩29,705 | -0.36% | 3만 |
|---|
| 2026.08.11 | ₩29,732 | ₩29,893 | ₩29,478 | ₩29,799 | +0.23% | 11.1만 |
|---|
| 2026.08.10 | ₩29,451 | ₩29,451 | ₩29,263 | ₩29,290 | -0.55% | 3.3만 |
|---|
| 2026.08.07 | ₩29,357 | ₩29,451 | ₩29,236 | ₩29,330 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩29,384 | ₩29,491 | ₩29,196 | ₩29,277 | -0.36% | 4.4만 |
|---|
| 2026.08.05 | ₩29,531 | ₩29,745 | ₩29,143 | ₩29,370 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩29,625 | ₩29,772 | ₩29,464 | ₩29,504 | -0.41% | 6.1만 |
|---|
| 2026.08.03 | ₩29,705 | ₩29,752 | ₩29,558 | ₩29,598 | -0.36% | 2.3만 |
|---|
| 2026.07.31 | ₩29,745 | ₩29,853 | ₩29,518 | ₩29,598 | -0.50% | 7.6만 |
|---|
| 2026.07.30 | ₩29,732 | ₩29,732 | ₩29,531 | ₩29,719 | -0.05% | 2.5만 |
|---|
| 2026.07.29 | ₩29,732 | ₩29,839 | ₩29,518 | ₩29,625 | -0.36% | 4.5만 |
|---|
| 2026.07.28 | ₩29,732 | ₩29,799 | ₩29,678 | ₩29,745 | +0.05% | 4만 |
|---|
| 2026.07.27 | ₩29,879 | ₩29,879 | ₩29,665 | ₩29,759 | -0.40% | 2.8만 |
|---|
| 2026.07.24 | ₩29,946 | ₩29,946 | ₩29,638 | ₩29,745 | -0.67% | 3.5만 |
|---|
| 2026.07.23 | ₩29,986 | ₩30,087 | ₩29,705 | ₩29,799 | -0.63% | 2.5만 |
|---|
| 2026.07.22 | ₩30,094 | ₩30,295 | ₩30,060 | ₩30,067 | -0.09% | 2.3만 |
|---|
| 2026.07.21 | ₩30,214 | ₩30,375 | ₩30,094 | ₩30,201 | -0.04% | 3만 |
|---|
| 2026.07.20 | ₩30,321 | ₩30,442 | ₩30,161 | ₩30,295 | -0.09% | 3.2만 |
|---|
| 2026.07.17 | ₩30,120 | ₩30,603 | ₩30,013 | ₩30,321 | +0.67% | 1.7만 |
|---|
| 2026.07.16 | ₩30,549 | ₩30,562 | ₩30,268 | ₩30,268 | -0.92% | 3.3만 |
|---|
| 2026.07.15 | ₩30,576 | ₩30,643 | ₩30,415 | ₩30,522 | -0.18% | 3.6만 |
|---|
| 2026.07.14 | ₩30,589 | ₩30,736 | ₩30,428 | ₩30,442 | -0.48% | 5만 |
|---|
| 2026.07.13 | ₩30,844 | ₩30,844 | ₩30,442 | ₩30,536 | -1.00% | 7만 |
|---|
| 2026.07.10 | ₩31,004 | ₩31,004 | ₩30,670 | ₩30,723 | -0.91% | 1.6만 |
|---|
| 2026.07.09 | ₩30,817 | ₩30,998 | ₩30,562 | ₩30,937 | +0.39% | 3만 |
|---|
| 2026.07.08 | ₩30,616 | ₩30,830 | ₩30,495 | ₩30,750 | +0.44% | 3.1만 |
|---|
| 2026.07.07 | ₩30,790 | ₩30,924 | ₩30,603 | ₩30,750 | -0.13% | 3.8만 |
|---|
| 2026.07.06 | ₩30,522 | ₩30,736 | ₩30,522 | ₩30,696 | +0.57% | 3.1만 |
|---|
| 2026.07.02 | ₩30,723 | ₩30,723 | ₩30,522 | ₩30,536 | -0.61% | 1.9만 |
|---|
| 2026.07.01 | ₩30,723 | ₩30,723 | ₩30,495 | ₩30,536 | -0.61% | 3.3만 |
|---|
| 2026.06.30 | ₩30,750 | ₩30,790 | ₩30,495 | ₩30,723 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩30,603 | ₩30,750 | ₩30,482 | ₩30,683 | +0.26% | 3.5만 |
|---|
| 2026.06.26 | ₩30,428 | ₩30,643 | ₩30,428 | ₩30,522 | +0.31% | 4만 |
|---|
| 2026.06.25 | ₩30,670 | ₩30,803 | ₩30,509 | ₩30,509 | -0.52% | 6.1만 |
|---|
| 2026.06.24 | ₩30,576 | ₩30,803 | ₩30,576 | ₩30,649 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩30,670 | ₩30,834 | ₩30,549 | ₩30,549 | -0.39% | 4.1만 |
|---|
| 2026.06.22 | ₩30,937 | ₩31,045 | ₩30,670 | ₩30,736 | -0.65% | 10.2만 |
|---|
| 2026.06.18 | ₩30,978 | ₩31,185 | ₩30,710 | ₩31,004 | +0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩30,723 | ₩30,964 | ₩30,670 | ₩30,870 | +0.48% | 3.7만 |
|---|
| 2026.06.16 | ₩30,629 | ₩30,857 | ₩30,469 | ₩30,790 | +0.52% | 3.5만 |
|---|
| 2026.06.15 | ₩30,522 | ₩30,683 | ₩30,228 | ₩30,616 | +0.31% | 2.8만 |
|---|
| 2026.06.12 | ₩30,388 | ₩30,388 | ₩30,201 | ₩30,281 | -0.35% | 2.5만 |
|---|
| 2026.06.11 | ₩30,013 | ₩30,402 | ₩29,933 | ₩30,348 | +1.12% | 5.5만 |
|---|
| 2026.06.10 | ₩29,933 | ₩30,295 | ₩29,920 | ₩30,120 | +0.63% | 5.8만 |
|---|
| 2026.06.09 | ₩29,986 | ₩30,201 | ₩29,745 | ₩29,960 | -0.09% | 10.6만 |
|---|
| 2026.06.08 | ₩29,906 | ₩30,134 | ₩29,652 | ₩29,745 | -0.54% | 4.2만 |
|---|
| 2026.06.05 | ₩29,866 | ₩29,986 | ₩29,692 | ₩29,893 | +0.09% | 5.5만 |
|---|
| 2026.06.04 | ₩30,080 | ₩30,335 | ₩29,839 | ₩29,906 | -0.58% | 4.8만 |
|---|
| 2026.06.03 | ₩30,388 | ₩30,388 | ₩30,000 | ₩30,201 | -0.62% | 7.5만 |
|---|
| 2026.06.02 | ₩30,295 | ₩30,455 | ₩30,187 | ₩30,268 | -0.09% | 2만 |
|---|
| 2026.06.01 | ₩30,201 | ₩30,481 | ₩30,201 | ₩30,361 | +0.53% | 6.8만 |
|---|
| 2026.05.29 | ₩30,803 | ₩30,924 | ₩30,698 | ₩30,763 | -0.13% | 4.5만 |
|---|
| 2026.05.28 | ₩30,964 | ₩31,065 | ₩30,670 | ₩30,803 | -0.52% | 13.6만 |
|---|
| 2026.05.27 | ₩31,058 | ₩31,366 | ₩30,723 | ₩30,964 | -0.30% | 5.7만 |
|---|
| 2026.05.26 | ₩30,897 | ₩31,165 | ₩30,837 | ₩30,978 | +0.26% | 6.3만 |
|---|
| 2026.05.22 | ₩30,870 | ₩30,870 | ₩30,607 | ₩30,643 | -0.74% | 8.3만 |
|---|
| 2026.05.21 | ₩30,924 | ₩31,018 | ₩30,656 | ₩30,763 | -0.52% | 4.2만 |
|---|
| 2026.05.20 | ₩30,790 | ₩31,058 | ₩30,576 | ₩30,964 | +0.57% | 1.9만 |
|---|
| 2026.05.19 | ₩30,991 | ₩30,991 | ₩30,482 | ₩30,750 | -0.78% | 5.8만 |
|---|
| 2026.05.18 | ₩31,165 | ₩31,500 | ₩30,978 | ₩31,004 | -0.52% | 5.4만 |
|---|
| 2026.05.15 | ₩31,272 | ₩31,306 | ₩30,931 | ₩30,964 | -0.99% | 4.1만 |
|---|
| 2026.05.14 | ₩31,594 | ₩31,674 | ₩31,245 | ₩31,292 | -0.95% | 9.3만 |
|---|
| 2026.05.13 | ₩31,955 | ₩31,955 | ₩31,420 | ₩31,527 | -1.34% | 4.6만 |
|---|
| 2026.05.12 | ₩32,116 | ₩32,196 | ₩31,808 | ₩31,808 | -0.96% | 7.9만 |
|---|
| 2026.05.11 | ₩32,196 | ₩32,330 | ₩31,942 | ₩32,143 | -0.17% | 6.2만 |
|---|
| 2026.05.08 | ₩32,103 | ₩32,196 | ₩31,982 | ₩32,143 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩32,143 | ₩32,263 | ₩31,821 | ₩31,982 | -0.50% | 1.9만 |
|---|
| 2026.05.06 | ₩32,170 | ₩32,277 | ₩31,989 | ₩32,009 | -0.50% | 3.2만 |
|---|
| 2026.05.05 | ₩31,995 | ₩32,277 | ₩31,915 | ₩32,089 | +0.29% | 1.8만 |
|---|
| 2026.05.04 | ₩32,089 | ₩32,143 | ₩31,808 | ₩31,995 | -0.29% | 2.8만 |
|---|
| 2026.05.01 | ₩32,116 | ₩32,330 | ₩31,754 | ₩31,902 | -0.67% | 2만 |
|---|
| 2026.04.30 | ₩31,620 | ₩32,195 | ₩31,420 | ₩32,076 | +1.44% | 7.2만 |
|---|
| 2026.04.29 | ₩31,942 | ₩32,103 | ₩31,527 | ₩31,620 | -1.01% | 1.7만 |
|---|
| 2026.04.28 | ₩32,036 | ₩32,036 | ₩31,728 | ₩31,861 | -0.54% | 1.5만 |
|---|
| 2026.04.27 | ₩31,902 | ₩32,116 | ₩31,406 | ₩32,036 | +0.42% | 4.1만 |
|---|
| 2026.04.24 | ₩31,714 | ₩31,875 | ₩31,245 | ₩31,808 | +0.30% | 2.1만 |
|---|
| 2026.04.23 | ₩31,406 | ₩31,728 | ₩31,138 | ₩31,661 | +0.81% | 2.1만 |
|---|
| 2026.04.22 | ₩31,500 | ₩31,500 | ₩31,085 | ₩31,379 | -0.38% | 2.7만 |
|---|
| 2026.04.21 | ₩31,728 | ₩31,728 | ₩31,239 | ₩31,366 | -1.14% | 4.8만 |
|---|
| 2026.04.20 | ₩31,379 | ₩31,754 | ₩31,366 | ₩31,661 | +0.90% | 3.2만 |
|---|
| 2026.04.17 | ₩31,232 | ₩31,661 | ₩30,951 | ₩31,393 | +0.51% | 9.2만 |
|---|
| 2026.04.16 | ₩32,009 | ₩32,009 | ₩30,937 | ₩31,125 | -2.76% | 7.1만 |
|---|
| 2026.04.15 | ₩31,875 | ₩32,236 | ₩31,808 | ₩32,076 | +0.63% | 4.5만 |
|---|
| 2026.04.14 | ₩31,995 | ₩32,062 | ₩31,768 | ₩31,875 | -0.38% | 5.1만 |
|---|
| 2026.04.13 | ₩31,728 | ₩31,995 | ₩31,594 | ₩31,875 | +0.46% | 5.9만 |
|---|
| 2026.04.10 | ₩31,687 | ₩31,795 | ₩31,098 | ₩31,607 | -0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩31,366 | ₩31,674 | ₩31,152 | ₩31,500 | +0.43% | 2.5만 |
|---|
| 2026.04.08 | ₩31,339 | ₩31,433 | ₩30,937 | ₩31,219 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩31,111 | ₩31,111 | ₩30,683 | ₩30,937 | -0.56% | 6.9만 |
|---|
| 2026.04.06 | ₩31,045 | ₩31,152 | ₩30,603 | ₩31,004 | -0.13% | 2.9만 |
|---|
| 2026.04.02 | ₩31,031 | ₩31,192 | ₩30,603 | ₩30,710 | -1.04% | 3.6만 |
|---|
| 2026.04.01 | ₩30,495 | ₩31,152 | ₩30,495 | ₩31,111 | +2.02% | 2.6만 |
|---|
| 2026.03.31 | ₩30,991 | ₩30,991 | ₩30,428 | ₩30,495 | -1.60% | 21.4만 |
|---|
| 2026.03.30 | ₩30,696 | ₩30,951 | ₩30,013 | ₩30,937 | +0.79% | 7.4만 |
|---|
| 2026.03.27 | ₩30,911 | ₩31,219 | ₩30,469 | ₩30,616 | -0.95% | 5.9만 |
|---|
| 2026.03.26 | ₩29,772 | ₩31,205 | ₩29,772 | ₩30,803 | +3.46% | 11.1만 |
|---|
| 2026.03.25 | ₩30,013 | ₩30,273 | ₩29,277 | ₩29,585 | -1.43% | 4.4만 |
|---|
| 2026.03.24 | ₩30,027 | ₩30,040 | ₩29,478 | ₩29,745 | -0.94% | 4.2만 |
|---|
| 2026.03.23 | ₩30,348 | ₩30,522 | ₩30,013 | ₩30,027 | -1.06% | 3.5만 |
|---|
| 2026.03.20 | ₩30,870 | ₩30,870 | ₩30,053 | ₩30,053 | -2.65% | 3.7만 |
|---|
| 2026.03.19 | ₩30,951 | ₩31,111 | ₩30,616 | ₩30,670 | -0.91% | 3.9만 |
|---|
| 2026.03.18 | ₩31,098 | ₩31,259 | ₩30,937 | ₩31,071 | -0.09% | 3.8만 |
|---|
| 2026.03.17 | ₩31,339 | ₩31,339 | ₩31,045 | ₩31,098 | -0.77% | 4.3만 |
|---|
| 2026.03.16 | ₩31,312 | ₩31,312 | ₩30,991 | ₩31,178 | -0.43% | 4.5만 |
|---|
| 2026.03.13 | ₩31,299 | ₩31,406 | ₩30,924 | ₩31,071 | -0.73% | 3.6만 |
|---|
| 2026.03.12 | ₩31,339 | ₩31,527 | ₩30,937 | ₩31,138 | -0.64% | 16.8만 |
|---|
| 2026.03.11 | ₩31,259 | ₩31,540 | ₩31,071 | ₩31,379 | +0.39% | 8.3만 |
|---|
| 2026.03.10 | ₩31,205 | ₩31,299 | ₩31,024 | ₩31,245 | +0.13% | 3.1만 |
|---|
| 2026.03.09 | ₩31,138 | ₩31,138 | ₩30,348 | ₩31,138 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩31,406 | ₩31,406 | ₩30,809 | ₩31,232 | -0.55% | 8.6만 |
|---|
| 2026.03.05 | ₩31,245 | ₩31,393 | ₩31,138 | ₩31,393 | +0.47% | 3.7만 |
|---|
| 2026.03.04 | ₩31,312 | ₩31,417 | ₩30,937 | ₩31,286 | -0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩31,339 | ₩31,430 | ₩30,817 | ₩31,272 | -0.21% | 4.2만 |
|---|
| 2026.03.02 | ₩31,580 | ₩31,808 | ₩31,286 | ₩31,527 | -0.17% | 26.6만 |
|---|
| 2026.02.27 | ₩32,277 | ₩32,303 | ₩31,513 | ₩31,527 | -2.32% | 11.1만 |
|---|
| 2026.02.26 | ₩32,745 | ₩32,960 | ₩32,625 | ₩32,812 | +0.20% | 5.3만 |
|---|
| 2026.02.25 | ₩32,906 | ₩32,906 | ₩32,695 | ₩32,826 | -0.24% | 2.7만 |
|---|
| 2026.02.24 | ₩32,946 | ₩32,946 | ₩32,692 | ₩32,786 | -0.49% | 4.2만 |
|---|
| 2026.02.23 | ₩32,986 | ₩33,120 | ₩32,826 | ₩32,893 | -0.28% | 3.6만 |
|---|
| 2026.02.20 | ₩32,973 | ₩33,013 | ₩32,719 | ₩32,920 | -0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩32,786 | ₩33,040 | ₩32,705 | ₩32,893 | +0.33% | 2.8만 |
|---|
| 2026.02.18 | ₩33,080 | ₩33,161 | ₩32,699 | ₩32,906 | -0.53% | 2.7만 |
|---|
| 2026.02.17 | ₩32,786 | ₩33,080 | ₩32,611 | ₩33,020 | +0.71% | 5.8만 |
|---|
| 2026.02.13 | ₩32,826 | ₩32,839 | ₩32,504 | ₩32,652 | -0.53% | 3.6만 |
|---|
| 2026.02.12 | ₩32,678 | ₩32,759 | ₩32,545 | ₩32,638 | -0.12% | 2.3만 |
|---|
| 2026.02.11 | ₩32,678 | ₩32,678 | ₩32,424 | ₩32,598 | -0.25% | 5.8만 |
|---|
| 2026.02.10 | ₩32,491 | ₩32,585 | ₩32,389 | ₩32,571 | +0.25% | 2.7만 |
|---|
| 2026.02.09 | ₩32,129 | ₩32,397 | ₩31,982 | ₩32,357 | +0.71% | 3만 |
|---|
| 2026.02.06 | ₩32,196 | ₩32,263 | ₩31,861 | ₩32,129 | -0.21% | 3.8만 |
|---|
| 2026.02.05 | ₩32,170 | ₩32,183 | ₩31,821 | ₩32,009 | -0.50% | 2.6만 |
|---|
| 2026.02.04 | ₩31,955 | ₩32,183 | ₩31,808 | ₩32,143 | +0.59% | 2.5만 |
|---|
| 2026.02.03 | ₩32,303 | ₩32,337 | ₩31,513 | ₩32,116 | -0.58% | 3.8만 |
|---|
| 2026.02.02 | ₩32,116 | ₩32,464 | ₩32,049 | ₩32,196 | +0.25% | 4만 |
|---|
| 2026.01.30 | ₩32,210 | ₩32,314 | ₩31,982 | ₩32,022 | -0.58% | 7.3만 |
|---|
| 2026.01.29 | ₩32,411 | ₩32,478 | ₩32,076 | ₩32,170 | -0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩32,236 | ₩32,411 | ₩32,062 | ₩32,384 | +0.46% | 4.1만 |
|---|
| 2026.01.27 | ₩32,384 | ₩32,476 | ₩31,982 | ₩32,170 | -0.66% | 6.7만 |
|---|
| 2026.01.26 | ₩32,317 | ₩32,678 | ₩32,210 | ₩32,384 | +0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,357 | ₩32,625 | ₩32,170 | ₩32,303 | -0.17% | 3.8만 |
|---|
| 2026.01.22 | ₩32,598 | ₩32,772 | ₩32,170 | ₩32,250 | -1.07% | 8.1만 |
|---|
| 2026.01.21 | ₩32,116 | ₩32,437 | ₩31,982 | ₩32,437 | +1.00% | 7.1만 |
|---|
| 2026.01.20 | ₩31,835 | ₩32,143 | ₩31,580 | ₩32,076 | +0.76% | 7.2만 |
|---|
| 2026.01.16 | ₩31,928 | ₩32,049 | ₩31,839 | ₩31,955 | +0.08% | 4.8만 |
|---|
| 2026.01.15 | ₩32,076 | ₩32,076 | ₩31,821 | ₩31,995 | -0.25% | 6.1만 |
|---|
| 2026.01.14 | ₩31,821 | ₩32,076 | ₩31,821 | ₩31,982 | +0.51% | 4만 |
|---|
| 2026.01.13 | ₩32,143 | ₩32,143 | ₩31,795 | ₩31,821 | -1.00% | 4.5만 |
|---|
| 2026.01.12 | ₩31,982 | ₩32,116 | ₩31,741 | ₩32,103 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩31,902 | ₩32,015 | ₩31,647 | ₩32,009 | +0.34% | 7만 |
|---|
| 2026.01.08 | ₩31,661 | ₩31,928 | ₩31,393 | ₩31,768 | +0.34% | 4.1만 |
|---|
| 2026.01.07 | ₩31,661 | ₩31,685 | ₩31,433 | ₩31,527 | -0.42% | 6.3만 |
|---|
| 2026.01.06 | ₩31,848 | ₩31,926 | ₩31,500 | ₩31,513 | -1.05% | 4.4만 |
|---|
| 2026.01.05 | ₩31,674 | ₩32,103 | ₩31,513 | ₩31,687 | +0.04% | 20.4만 |
|---|
| 2026.01.02 | ₩31,259 | ₩31,620 | ₩31,004 | ₩31,620 | +1.16% | 5.2만 |
|---|
| 2025.12.31 | ₩30,897 | ₩31,165 | ₩30,870 | ₩31,138 | +0.78% | 6.1만 |
|---|
| 2025.12.30 | ₩31,031 | ₩31,031 | ₩30,870 | ₩30,911 | -0.39% | 10.2만 |
|---|
| 2025.12.29 | ₩30,991 | ₩31,205 | ₩30,884 | ₩30,964 | -0.09% | 6.9만 |
|---|
| 2025.12.26 | ₩30,978 | ₩31,259 | ₩30,978 | ₩31,058 | +0.26% | 6.2만 |
|---|
| 2025.12.24 | ₩31,031 | ₩31,031 | ₩30,951 | ₩31,031 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩31,152 | ₩31,152 | ₩30,857 | ₩30,937 | -0.69% | 11.1만 |
|---|
| 2025.12.22 | ₩31,205 | ₩31,339 | ₩31,071 | ₩31,205 | 0.00% | 12.6만 |
|---|
| 2025.12.19 | ₩31,138 | ₩31,433 | ₩31,020 | ₩31,259 | +0.39% | 6.6만 |
|---|
| 2025.12.18 | ₩31,138 | ₩31,472 | ₩31,031 | ₩31,219 | +0.26% | 7.8만 |
|---|
| 2025.12.17 | ₩31,125 | ₩31,232 | ₩30,991 | ₩31,098 | -0.09% | 8.7만 |
|---|
| 2025.12.16 | ₩31,071 | ₩31,138 | ₩30,991 | ₩31,125 | +0.17% | 7.8만 |
|---|
| 2025.12.15 | ₩31,138 | ₩31,138 | ₩30,937 | ₩31,058 | -0.26% | 7.3만 |
|---|
| 2025.12.12 | ₩30,951 | ₩31,125 | ₩30,870 | ₩31,004 | +0.17% | 7.6만 |
|---|
| 2025.12.11 | ₩31,205 | ₩31,299 | ₩30,978 | ₩31,085 | -0.39% | 19.4만 |
|---|
| 2025.12.10 | ₩31,098 | ₩31,286 | ₩30,991 | ₩31,245 | +0.47% | 5.6만 |
|---|
| 2025.12.09 | ₩31,152 | ₩31,528 | ₩30,978 | ₩31,245 | +0.30% | 8.4만 |
|---|
| 2025.12.08 | ₩30,763 | ₩31,299 | ₩30,710 | ₩31,138 | +1.22% | 23.8만 |
|---|
| 2025.12.05 | ₩30,897 | ₩31,071 | ₩30,710 | ₩30,803 | -0.30% | 20.4만 |
|---|
| 2025.12.04 | ₩31,125 | ₩31,178 | ₩30,723 | ₩30,991 | -0.43% | 13.8만 |
|---|
| 2025.12.03 | ₩30,870 | ₩31,158 | ₩30,837 | ₩31,125 | +0.82% | 8만 |
|---|
| 2025.12.02 | ₩31,085 | ₩31,085 | ₩30,683 | ₩30,870 | -0.69% | 14만 |
|---|
| 2025.12.01 | ₩31,245 | ₩31,473 | ₩30,763 | ₩31,004 | -0.77% | 10.5만 |
|---|
| 2025.11.28 | ₩31,795 | ₩31,861 | ₩31,741 | ₩31,808 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩31,714 | ₩31,808 | ₩31,567 | ₩31,795 | +0.25% | 5.8만 |
|---|
| 2025.11.25 | ₩31,835 | ₩31,999 | ₩31,620 | ₩31,634 | -0.63% | 10.7만 |
|---|
| 2025.11.24 | ₩32,303 | ₩32,605 | ₩31,687 | ₩31,902 | -1.24% | 10.8만 |
|---|
| 2025.11.21 | ₩32,156 | ₩32,411 | ₩31,915 | ₩32,183 | +0.08% | 4.8만 |
|---|
| 2025.11.20 | ₩32,759 | ₩32,786 | ₩31,835 | ₩32,303 | -1.39% | 6.7만 |
|---|
| 2025.11.19 | ₩32,719 | ₩32,933 | ₩32,638 | ₩32,692 | -0.08% | 2.8만 |
|---|
| 2025.11.18 | ₩32,946 | ₩33,281 | ₩32,678 | ₩32,786 | -0.49% | 4.2만 |
|---|
| 2025.11.17 | ₩33,107 | ₩33,201 | ₩32,638 | ₩33,067 | -0.12% | 4만 |
|---|
| 2025.11.14 | ₩32,812 | ₩33,222 | ₩32,558 | ₩33,107 | +0.90% | 3.6만 |
|---|
| 2025.11.13 | ₩33,214 | ₩33,415 | ₩32,719 | ₩32,812 | -1.21% | 11.4만 |
|---|
| 2025.11.12 | ₩33,415 | ₩33,415 | ₩33,107 | ₩33,214 | -0.60% | 3만 |
|---|
| 2025.11.11 | ₩33,442 | ₩33,731 | ₩33,228 | ₩33,415 | -0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩33,469 | ₩33,616 | ₩33,238 | ₩33,375 | -0.28% | 4.1만 |
|---|
| 2025.11.07 | ₩33,335 | ₩33,395 | ₩33,228 | ₩33,321 | -0.04% | 3만 |
|---|
| 2025.11.06 | ₩33,361 | ₩33,482 | ₩33,214 | ₩33,295 | -0.20% | 2만 |
|---|
| 2025.11.05 | ₩33,281 | ₩33,455 | ₩33,174 | ₩33,254 | -0.08% | 4.4만 |
|---|
| 2025.11.04 | ₩33,241 | ₩33,295 | ₩33,147 | ₩33,187 | -0.16% | 3.2만 |
|---|
| 2025.11.03 | ₩33,361 | ₩33,374 | ₩33,161 | ₩33,281 | -0.24% | 3.3만 |
|---|
| 2025.10.31 | ₩33,321 | ₩33,348 | ₩33,161 | ₩33,214 | -0.32% | 3.5만 |
|---|
| 2025.10.30 | ₩33,375 | ₩33,375 | ₩33,134 | ₩33,241 | -0.40% | 1.8만 |
|---|
| 2025.10.29 | ₩33,388 | ₩33,415 | ₩33,147 | ₩33,254 | -0.40% | 2.9만 |
|---|
| 2025.10.28 | ₩33,589 | ₩33,589 | ₩33,147 | ₩33,268 | -0.96% | 4.3만 |
|---|
| 2025.10.27 | ₩33,576 | ₩33,576 | ₩33,361 | ₩33,428 | -0.44% | 2.2만 |
|---|
| 2025.10.24 | ₩33,482 | ₩33,509 | ₩33,308 | ₩33,388 | -0.28% | 2.4만 |
|---|
| 2025.10.23 | ₩33,348 | ₩33,482 | ₩33,241 | ₩33,361 | +0.04% | 3.1만 |
|---|
| 2025.10.22 | ₩33,603 | ₩33,603 | ₩33,214 | ₩33,268 | -1.00% | 1.9만 |
|---|
| 2025.10.21 | ₩33,616 | ₩33,616 | ₩33,415 | ₩33,415 | -0.60% | 2.1만 |
|---|
| 2025.10.20 | ₩33,482 | ₩33,616 | ₩33,422 | ₩33,616 | +0.40% | 2.6만 |
|---|
| 2025.10.17 | ₩33,281 | ₩33,589 | ₩33,254 | ₩33,442 | +0.48% | 10만 |
|---|
| 2025.10.16 | ₩33,388 | ₩33,402 | ₩33,174 | ₩33,228 | -0.48% | 1.8만 |
|---|
| 2025.10.15 | ₩33,053 | ₩33,375 | ₩32,906 | ₩33,214 | +0.49% | 2.7만 |
|---|
| 2025.10.14 | ₩33,000 | ₩33,252 | ₩32,638 | ₩32,906 | -0.28% | 2.9만 |
|---|
| 2025.10.13 | ₩33,067 | ₩33,375 | ₩32,759 | ₩33,000 | -0.20% | 2.2만 |
|---|
| 2025.10.10 | ₩33,161 | ₩33,402 | ₩32,504 | ₩32,866 | -0.89% | 2.5만 |
|---|