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 | ₩28,075 | ₩28,075 | ₩27,553 | ₩27,700 | -1.33% | 2.9만 |
| 2026.10.08 | ₩27,968 | ₩28,182 | ₩27,540 | ₩27,941 | -0.10% | 3.8만 |
| 2026.10.07 | ₩28,369 | ₩28,410 | ₩27,767 | ₩28,142 | -0.80% | 3.3만 |
| 2026.10.06 | ₩28,303 | ₩28,865 | ₩28,115 | ₩28,490 | +0.66% | 5.5만 |
| 2026.10.05 | ₩27,727 | ₩28,463 | ₩27,290 | ₩28,262 | +1.93% | 5.7만 |
| 2026.10.02 | ₩27,794 | ₩28,584 | ₩27,500 | ₩27,861 | +0.24% | 3.3만 |
| 2026.10.01 | ₩27,700 | ₩27,914 | ₩26,844 | ₩27,714 | +0.05% | 14.2만 |
| 2026.09.30 | ₩27,754 | ₩27,968 | ₩27,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,486 |
| -0.96% |
| 12.5만 |
| 2026.09.29 | ₩27,620 | ₩27,747 | ₩27,045 | ₩27,633 | +0.05% | 4.6만 |
|---|
| 2026.09.28 | ₩27,781 | ₩28,209 | ₩27,433 | ₩27,687 | -0.34% | 3.9만 |
|---|
| 2026.09.25 | ₩28,383 | ₩28,664 | ₩27,553 | ₩27,714 | -2.36% | 4.1만 |
|---|
| 2026.09.24 | ₩28,343 | ₩28,838 | ₩28,115 | ₩28,316 | -0.09% | 3.7만 |
|---|
| 2026.09.23 | ₩28,798 | ₩28,798 | ₩27,968 | ₩28,316 | -1.67% | 8.8만 |
|---|
| 2026.09.22 | ₩29,239 | ₩29,239 | ₩28,704 | ₩28,717 | -1.78% | 2.5만 |
|---|
| 2026.09.21 | ₩28,865 | ₩29,427 | ₩28,384 | ₩29,226 | +1.25% | 7.1만 |
|---|
| 2026.09.18 | ₩28,664 | ₩28,957 | ₩28,396 | ₩28,811 | +0.51% | 7.4만 |
|---|
| 2026.09.17 | ₩28,476 | ₩28,891 | ₩28,142 | ₩28,798 | +1.13% | 4.4만 |
|---|
| 2026.09.16 | ₩27,740 | ₩28,410 | ₩27,232 | ₩28,329 | +2.12% | 29.4만 |
|---|
| 2026.09.15 | ₩27,941 | ₩28,122 | ₩27,004 | ₩27,526 | -1.48% | 29.6만 |
|---|
| 2026.09.14 | ₩28,008 | ₩28,209 | ₩27,767 | ₩27,888 | -0.43% | 8.5만 |
|---|
| 2026.09.11 | ₩28,035 | ₩28,102 | ₩27,794 | ₩28,062 | +0.10% | 4만 |
|---|
| 2026.09.10 | ₩27,700 | ₩28,102 | ₩27,446 | ₩27,941 | +0.87% | 15.6만 |
|---|
| 2026.09.09 | ₩28,088 | ₩28,088 | ₩27,567 | ₩27,767 | -1.14% | 11.4만 |
|---|
| 2026.09.08 | ₩28,008 | ₩28,035 | ₩27,935 | ₩27,995 | -0.05% | 8.6만 |
|---|
| 2026.09.04 | ₩28,088 | ₩28,102 | ₩27,754 | ₩28,008 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩28,035 | ₩28,195 | ₩27,553 | ₩28,035 | 0.00% | 4.1만 |
|---|
| 2026.09.02 | ₩28,115 | ₩28,637 | ₩27,493 | ₩28,102 | -0.05% | 4.9만 |
|---|
| 2026.09.01 | ₩28,463 | ₩28,771 | ₩27,874 | ₩28,062 | -1.41% | 5.6만 |
|---|
| 2026.08.31 | ₩29,119 | ₩29,440 | ₩28,543 | ₩28,985 | -0.46% | 3.9만 |
|---|
| 2026.08.28 | ₩29,373 | ₩29,641 | ₩28,985 | ₩29,119 | -0.87% | 4.3만 |
|---|
| 2026.08.27 | ₩29,293 | ₩29,681 | ₩29,172 | ₩29,346 | +0.18% | 2.5만 |
|---|
| 2026.08.26 | ₩29,467 | ₩29,681 | ₩29,172 | ₩29,226 | -0.82% | 3.2만 |
|---|
| 2026.08.25 | ₩29,520 | ₩29,708 | ₩29,333 | ₩29,467 | -0.18% | 5.1만 |
|---|
| 2026.08.24 | ₩29,520 | ₩29,601 | ₩29,199 | ₩29,253 | -0.91% | 6만 |
|---|
| 2026.08.21 | ₩29,480 | ₩29,734 | ₩29,440 | ₩29,440 | -0.14% | 4.4만 |
|---|
| 2026.08.20 | ₩29,654 | ₩29,801 | ₩29,320 | ₩29,574 | -0.27% | 8.3만 |
|---|
| 2026.08.19 | ₩29,386 | ₩29,721 | ₩29,279 | ₩29,560 | +0.59% | 2.4만 |
|---|
| 2026.08.18 | ₩29,547 | ₩29,547 | ₩29,146 | ₩29,266 | -0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩29,694 | ₩29,775 | ₩29,493 | ₩29,554 | -0.47% | 2.8만 |
|---|
| 2026.08.14 | ₩29,667 | ₩29,828 | ₩29,641 | ₩29,694 | +0.09% | 2만 |
|---|
| 2026.08.13 | ₩29,801 | ₩29,895 | ₩29,681 | ₩29,734 | -0.22% | 2만 |
|---|
| 2026.08.12 | ₩29,788 | ₩29,815 | ₩29,560 | ₩29,681 | -0.36% | 3만 |
|---|
| 2026.08.11 | ₩29,708 | ₩29,868 | ₩29,453 | ₩29,775 | +0.23% | 11.1만 |
|---|
| 2026.08.10 | ₩29,427 | ₩29,427 | ₩29,239 | ₩29,266 | -0.55% | 3.3만 |
|---|
| 2026.08.07 | ₩29,333 | ₩29,427 | ₩29,212 | ₩29,306 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩29,360 | ₩29,467 | ₩29,172 | ₩29,253 | -0.36% | 4.4만 |
|---|
| 2026.08.05 | ₩29,507 | ₩29,721 | ₩29,119 | ₩29,346 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩29,601 | ₩29,748 | ₩29,440 | ₩29,480 | -0.41% | 6.1만 |
|---|
| 2026.08.03 | ₩29,681 | ₩29,728 | ₩29,534 | ₩29,574 | -0.36% | 2.3만 |
|---|
| 2026.07.31 | ₩29,721 | ₩29,828 | ₩29,493 | ₩29,574 | -0.50% | 7.6만 |
|---|
| 2026.07.30 | ₩29,708 | ₩29,708 | ₩29,507 | ₩29,694 | -0.05% | 2.5만 |
|---|
| 2026.07.29 | ₩29,708 | ₩29,815 | ₩29,493 | ₩29,601 | -0.36% | 4.5만 |
|---|
| 2026.07.28 | ₩29,708 | ₩29,775 | ₩29,654 | ₩29,721 | +0.05% | 4만 |
|---|
| 2026.07.27 | ₩29,855 | ₩29,855 | ₩29,641 | ₩29,734 | -0.40% | 2.8만 |
|---|
| 2026.07.24 | ₩29,922 | ₩29,922 | ₩29,614 | ₩29,721 | -0.67% | 3.5만 |
|---|
| 2026.07.23 | ₩29,962 | ₩30,062 | ₩29,681 | ₩29,775 | -0.63% | 2.5만 |
|---|
| 2026.07.22 | ₩30,069 | ₩30,270 | ₩30,035 | ₩30,042 | -0.09% | 2.3만 |
|---|
| 2026.07.21 | ₩30,189 | ₩30,350 | ₩30,069 | ₩30,176 | -0.04% | 3만 |
|---|
| 2026.07.20 | ₩30,296 | ₩30,417 | ₩30,136 | ₩30,270 | -0.09% | 3.2만 |
|---|
| 2026.07.17 | ₩30,096 | ₩30,577 | ₩29,989 | ₩30,296 | +0.67% | 1.7만 |
|---|
| 2026.07.16 | ₩30,524 | ₩30,537 | ₩30,243 | ₩30,243 | -0.92% | 3.3만 |
|---|
| 2026.07.15 | ₩30,551 | ₩30,618 | ₩30,390 | ₩30,497 | -0.18% | 3.6만 |
|---|
| 2026.07.14 | ₩30,564 | ₩30,711 | ₩30,403 | ₩30,417 | -0.48% | 5만 |
|---|
| 2026.07.13 | ₩30,818 | ₩30,818 | ₩30,417 | ₩30,511 | -1.00% | 7만 |
|---|
| 2026.07.10 | ₩30,979 | ₩30,979 | ₩30,644 | ₩30,698 | -0.91% | 1.6만 |
|---|
| 2026.07.09 | ₩30,792 | ₩30,972 | ₩30,537 | ₩30,912 | +0.39% | 3만 |
|---|
| 2026.07.08 | ₩30,591 | ₩30,805 | ₩30,470 | ₩30,725 | +0.44% | 3.1만 |
|---|
| 2026.07.07 | ₩30,765 | ₩30,899 | ₩30,577 | ₩30,725 | -0.13% | 3.8만 |
|---|
| 2026.07.06 | ₩30,497 | ₩30,711 | ₩30,497 | ₩30,671 | +0.57% | 3.1만 |
|---|
| 2026.07.02 | ₩30,698 | ₩30,698 | ₩30,497 | ₩30,511 | -0.61% | 1.9만 |
|---|
| 2026.07.01 | ₩30,698 | ₩30,698 | ₩30,470 | ₩30,511 | -0.61% | 3.3만 |
|---|
| 2026.06.30 | ₩30,725 | ₩30,765 | ₩30,470 | ₩30,698 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩30,577 | ₩30,725 | ₩30,457 | ₩30,658 | +0.26% | 3.5만 |
|---|
| 2026.06.26 | ₩30,403 | ₩30,618 | ₩30,403 | ₩30,497 | +0.31% | 4만 |
|---|
| 2026.06.25 | ₩30,644 | ₩30,778 | ₩30,484 | ₩30,484 | -0.52% | 6.1만 |
|---|
| 2026.06.24 | ₩30,551 | ₩30,778 | ₩30,551 | ₩30,624 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩30,644 | ₩30,809 | ₩30,524 | ₩30,524 | -0.39% | 4.1만 |
|---|
| 2026.06.22 | ₩30,912 | ₩31,019 | ₩30,644 | ₩30,711 | -0.65% | 10.2만 |
|---|
| 2026.06.18 | ₩30,952 | ₩31,160 | ₩30,684 | ₩30,979 | +0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩30,698 | ₩30,939 | ₩30,644 | ₩30,845 | +0.48% | 3.7만 |
|---|
| 2026.06.16 | ₩30,604 | ₩30,832 | ₩30,444 | ₩30,765 | +0.52% | 3.5만 |
|---|
| 2026.06.15 | ₩30,497 | ₩30,658 | ₩30,203 | ₩30,591 | +0.31% | 2.8만 |
|---|
| 2026.06.12 | ₩30,363 | ₩30,363 | ₩30,176 | ₩30,256 | -0.35% | 2.5만 |
|---|
| 2026.06.11 | ₩29,989 | ₩30,377 | ₩29,908 | ₩30,323 | +1.12% | 5.5만 |
|---|
| 2026.06.10 | ₩29,908 | ₩30,270 | ₩29,895 | ₩30,096 | +0.63% | 5.8만 |
|---|
| 2026.06.09 | ₩29,962 | ₩30,176 | ₩29,721 | ₩29,935 | -0.09% | 10.6만 |
|---|
| 2026.06.08 | ₩29,882 | ₩30,109 | ₩29,627 | ₩29,721 | -0.54% | 4.2만 |
|---|
| 2026.06.05 | ₩29,841 | ₩29,962 | ₩29,667 | ₩29,868 | +0.09% | 5.5만 |
|---|
| 2026.06.04 | ₩30,056 | ₩30,310 | ₩29,815 | ₩29,882 | -0.58% | 4.8만 |
|---|
| 2026.06.03 | ₩30,363 | ₩30,363 | ₩29,975 | ₩30,176 | -0.62% | 7.5만 |
|---|
| 2026.06.02 | ₩30,270 | ₩30,430 | ₩30,163 | ₩30,243 | -0.09% | 2만 |
|---|
| 2026.06.01 | ₩30,176 | ₩30,456 | ₩30,176 | ₩30,337 | +0.53% | 6.8만 |
|---|
| 2026.05.29 | ₩30,778 | ₩30,899 | ₩30,672 | ₩30,738 | -0.13% | 4.5만 |
|---|
| 2026.05.28 | ₩30,939 | ₩31,039 | ₩30,644 | ₩30,778 | -0.52% | 13.6만 |
|---|
| 2026.05.27 | ₩31,032 | ₩31,340 | ₩30,698 | ₩30,939 | -0.30% | 5.7만 |
|---|
| 2026.05.26 | ₩30,872 | ₩31,139 | ₩30,812 | ₩30,952 | +0.26% | 6.3만 |
|---|
| 2026.05.22 | ₩30,845 | ₩30,845 | ₩30,581 | ₩30,618 | -0.74% | 8.3만 |
|---|
| 2026.05.21 | ₩30,899 | ₩30,992 | ₩30,631 | ₩30,738 | -0.52% | 4.2만 |
|---|
| 2026.05.20 | ₩30,765 | ₩31,032 | ₩30,551 | ₩30,939 | +0.57% | 1.9만 |
|---|
| 2026.05.19 | ₩30,965 | ₩30,965 | ₩30,457 | ₩30,725 | -0.78% | 5.8만 |
|---|
| 2026.05.18 | ₩31,139 | ₩31,474 | ₩30,952 | ₩30,979 | -0.52% | 5.4만 |
|---|
| 2026.05.15 | ₩31,247 | ₩31,280 | ₩30,905 | ₩30,939 | -0.99% | 4.1만 |
|---|
| 2026.05.14 | ₩31,568 | ₩31,648 | ₩31,220 | ₩31,267 | -0.95% | 9.3만 |
|---|
| 2026.05.13 | ₩31,929 | ₩31,929 | ₩31,394 | ₩31,501 | -1.34% | 4.6만 |
|---|
| 2026.05.12 | ₩32,090 | ₩32,170 | ₩31,782 | ₩31,782 | -0.96% | 7.9만 |
|---|
| 2026.05.11 | ₩32,170 | ₩32,304 | ₩31,916 | ₩32,116 | -0.17% | 6.2만 |
|---|
| 2026.05.08 | ₩32,076 | ₩32,170 | ₩31,956 | ₩32,116 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩32,116 | ₩32,237 | ₩31,795 | ₩31,956 | -0.50% | 1.9만 |
|---|
| 2026.05.06 | ₩32,143 | ₩32,250 | ₩31,962 | ₩31,983 | -0.50% | 3.2만 |
|---|
| 2026.05.05 | ₩31,969 | ₩32,250 | ₩31,889 | ₩32,063 | +0.29% | 1.8만 |
|---|
| 2026.05.04 | ₩32,063 | ₩32,116 | ₩31,782 | ₩31,969 | -0.29% | 2.8만 |
|---|
| 2026.05.01 | ₩32,090 | ₩32,304 | ₩31,728 | ₩31,875 | -0.67% | 2만 |
|---|
| 2026.04.30 | ₩31,594 | ₩32,169 | ₩31,394 | ₩32,049 | +1.44% | 7.2만 |
|---|
| 2026.04.29 | ₩31,916 | ₩32,076 | ₩31,501 | ₩31,594 | -1.01% | 1.7만 |
|---|
| 2026.04.28 | ₩32,009 | ₩32,009 | ₩31,701 | ₩31,835 | -0.54% | 1.5만 |
|---|
| 2026.04.27 | ₩31,875 | ₩32,090 | ₩31,380 | ₩32,009 | +0.42% | 4.1만 |
|---|
| 2026.04.24 | ₩31,688 | ₩31,849 | ₩31,220 | ₩31,782 | +0.30% | 2.1만 |
|---|
| 2026.04.23 | ₩31,380 | ₩31,701 | ₩31,113 | ₩31,635 | +0.81% | 2.1만 |
|---|
| 2026.04.22 | ₩31,474 | ₩31,474 | ₩31,059 | ₩31,354 | -0.38% | 2.7만 |
|---|
| 2026.04.21 | ₩31,701 | ₩31,701 | ₩31,213 | ₩31,340 | -1.14% | 4.8만 |
|---|
| 2026.04.20 | ₩31,354 | ₩31,728 | ₩31,340 | ₩31,635 | +0.90% | 3.2만 |
|---|
| 2026.04.17 | ₩31,206 | ₩31,635 | ₩30,925 | ₩31,367 | +0.51% | 9.2만 |
|---|
| 2026.04.16 | ₩31,983 | ₩31,983 | ₩30,912 | ₩31,099 | -2.76% | 7.1만 |
|---|
| 2026.04.15 | ₩31,849 | ₩32,210 | ₩31,782 | ₩32,049 | +0.63% | 4.5만 |
|---|
| 2026.04.14 | ₩31,969 | ₩32,036 | ₩31,742 | ₩31,849 | -0.38% | 5.1만 |
|---|
| 2026.04.13 | ₩31,701 | ₩31,969 | ₩31,568 | ₩31,849 | +0.46% | 5.9만 |
|---|
| 2026.04.10 | ₩31,661 | ₩31,768 | ₩31,073 | ₩31,581 | -0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩31,340 | ₩31,648 | ₩31,126 | ₩31,474 | +0.43% | 2.5만 |
|---|
| 2026.04.08 | ₩31,313 | ₩31,407 | ₩30,912 | ₩31,193 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩31,086 | ₩31,086 | ₩30,658 | ₩30,912 | -0.56% | 6.9만 |
|---|
| 2026.04.06 | ₩31,019 | ₩31,126 | ₩30,577 | ₩30,979 | -0.13% | 2.9만 |
|---|
| 2026.04.02 | ₩31,006 | ₩31,166 | ₩30,577 | ₩30,684 | -1.04% | 3.6만 |
|---|
| 2026.04.01 | ₩30,470 | ₩31,126 | ₩30,470 | ₩31,086 | +2.02% | 2.6만 |
|---|
| 2026.03.31 | ₩30,965 | ₩30,965 | ₩30,403 | ₩30,470 | -1.60% | 21.4만 |
|---|
| 2026.03.30 | ₩30,671 | ₩30,925 | ₩29,989 | ₩30,912 | +0.79% | 7.4만 |
|---|
| 2026.03.27 | ₩30,885 | ₩31,193 | ₩30,444 | ₩30,591 | -0.95% | 5.9만 |
|---|
| 2026.03.26 | ₩29,748 | ₩31,180 | ₩29,748 | ₩30,778 | +3.46% | 11.1만 |
|---|
| 2026.03.25 | ₩29,989 | ₩30,248 | ₩29,253 | ₩29,560 | -1.43% | 4.4만 |
|---|
| 2026.03.24 | ₩30,002 | ₩30,015 | ₩29,453 | ₩29,721 | -0.94% | 4.2만 |
|---|
| 2026.03.23 | ₩30,323 | ₩30,497 | ₩29,989 | ₩30,002 | -1.06% | 3.5만 |
|---|
| 2026.03.20 | ₩30,845 | ₩30,845 | ₩30,029 | ₩30,029 | -2.65% | 3.7만 |
|---|
| 2026.03.19 | ₩30,925 | ₩31,086 | ₩30,591 | ₩30,644 | -0.91% | 3.9만 |
|---|
| 2026.03.18 | ₩31,073 | ₩31,233 | ₩30,912 | ₩31,046 | -0.09% | 3.8만 |
|---|
| 2026.03.17 | ₩31,313 | ₩31,313 | ₩31,019 | ₩31,073 | -0.77% | 4.3만 |
|---|
| 2026.03.16 | ₩31,287 | ₩31,287 | ₩30,965 | ₩31,153 | -0.43% | 4.5만 |
|---|
| 2026.03.13 | ₩31,273 | ₩31,380 | ₩30,899 | ₩31,046 | -0.73% | 3.6만 |
|---|
| 2026.03.12 | ₩31,313 | ₩31,501 | ₩30,912 | ₩31,113 | -0.64% | 16.8만 |
|---|
| 2026.03.11 | ₩31,233 | ₩31,514 | ₩31,046 | ₩31,354 | +0.39% | 8.3만 |
|---|
| 2026.03.10 | ₩31,180 | ₩31,273 | ₩30,999 | ₩31,220 | +0.13% | 3.1만 |
|---|
| 2026.03.09 | ₩31,113 | ₩31,113 | ₩30,323 | ₩31,113 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩31,380 | ₩31,380 | ₩30,783 | ₩31,206 | -0.55% | 8.6만 |
|---|
| 2026.03.05 | ₩31,220 | ₩31,367 | ₩31,113 | ₩31,367 | +0.47% | 3.7만 |
|---|
| 2026.03.04 | ₩31,287 | ₩31,391 | ₩30,912 | ₩31,260 | -0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩31,313 | ₩31,404 | ₩30,792 | ₩31,247 | -0.21% | 4.2만 |
|---|
| 2026.03.02 | ₩31,554 | ₩31,782 | ₩31,260 | ₩31,501 | -0.17% | 26.6만 |
|---|
| 2026.02.27 | ₩32,250 | ₩32,277 | ₩31,487 | ₩31,501 | -2.32% | 11.1만 |
|---|
| 2026.02.26 | ₩32,719 | ₩32,933 | ₩32,598 | ₩32,785 | +0.20% | 5.3만 |
|---|
| 2026.02.25 | ₩32,879 | ₩32,879 | ₩32,668 | ₩32,799 | -0.24% | 2.7만 |
|---|
| 2026.02.24 | ₩32,919 | ₩32,919 | ₩32,665 | ₩32,759 | -0.49% | 4.2만 |
|---|
| 2026.02.23 | ₩32,959 | ₩33,093 | ₩32,799 | ₩32,866 | -0.28% | 3.6만 |
|---|
| 2026.02.20 | ₩32,946 | ₩32,986 | ₩32,692 | ₩32,892 | -0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩32,759 | ₩33,013 | ₩32,678 | ₩32,866 | +0.33% | 2.8만 |
|---|
| 2026.02.18 | ₩33,053 | ₩33,133 | ₩32,672 | ₩32,879 | -0.53% | 2.7만 |
|---|
| 2026.02.17 | ₩32,759 | ₩33,053 | ₩32,585 | ₩32,993 | +0.71% | 5.8만 |
|---|
| 2026.02.13 | ₩32,799 | ₩32,812 | ₩32,478 | ₩32,625 | -0.53% | 3.6만 |
|---|
| 2026.02.12 | ₩32,652 | ₩32,732 | ₩32,518 | ₩32,611 | -0.12% | 2.3만 |
|---|
| 2026.02.11 | ₩32,652 | ₩32,652 | ₩32,397 | ₩32,571 | -0.25% | 5.8만 |
|---|
| 2026.02.10 | ₩32,464 | ₩32,558 | ₩32,363 | ₩32,545 | +0.25% | 2.7만 |
|---|
| 2026.02.09 | ₩32,103 | ₩32,371 | ₩31,956 | ₩32,330 | +0.71% | 3만 |
|---|
| 2026.02.06 | ₩32,170 | ₩32,237 | ₩31,835 | ₩32,103 | -0.21% | 3.8만 |
|---|
| 2026.02.05 | ₩32,143 | ₩32,156 | ₩31,795 | ₩31,983 | -0.50% | 2.6만 |
|---|
| 2026.02.04 | ₩31,929 | ₩32,156 | ₩31,782 | ₩32,116 | +0.59% | 2.5만 |
|---|
| 2026.02.03 | ₩32,277 | ₩32,310 | ₩31,487 | ₩32,090 | -0.58% | 3.8만 |
|---|
| 2026.02.02 | ₩32,090 | ₩32,437 | ₩32,023 | ₩32,170 | +0.25% | 4만 |
|---|
| 2026.01.30 | ₩32,183 | ₩32,288 | ₩31,956 | ₩31,996 | -0.58% | 7.3만 |
|---|
| 2026.01.29 | ₩32,384 | ₩32,451 | ₩32,049 | ₩32,143 | -0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩32,210 | ₩32,384 | ₩32,036 | ₩32,357 | +0.46% | 4.1만 |
|---|
| 2026.01.27 | ₩32,357 | ₩32,450 | ₩31,956 | ₩32,143 | -0.66% | 6.7만 |
|---|
| 2026.01.26 | ₩32,290 | ₩32,652 | ₩32,183 | ₩32,357 | +0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,330 | ₩32,598 | ₩32,143 | ₩32,277 | -0.17% | 3.8만 |
|---|
| 2026.01.22 | ₩32,571 | ₩32,745 | ₩32,143 | ₩32,223 | -1.07% | 8.1만 |
|---|
| 2026.01.21 | ₩32,090 | ₩32,411 | ₩31,956 | ₩32,411 | +1.00% | 7.1만 |
|---|
| 2026.01.20 | ₩31,809 | ₩32,116 | ₩31,554 | ₩32,049 | +0.76% | 7.2만 |
|---|
| 2026.01.16 | ₩31,902 | ₩32,023 | ₩31,813 | ₩31,929 | +0.08% | 4.8만 |
|---|
| 2026.01.15 | ₩32,049 | ₩32,049 | ₩31,795 | ₩31,969 | -0.25% | 6.1만 |
|---|
| 2026.01.14 | ₩31,795 | ₩32,049 | ₩31,795 | ₩31,956 | +0.51% | 4만 |
|---|
| 2026.01.13 | ₩32,116 | ₩32,116 | ₩31,768 | ₩31,795 | -1.00% | 4.5만 |
|---|
| 2026.01.12 | ₩31,956 | ₩32,090 | ₩31,715 | ₩32,076 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩31,875 | ₩31,989 | ₩31,621 | ₩31,983 | +0.34% | 7만 |
|---|
| 2026.01.08 | ₩31,635 | ₩31,902 | ₩31,367 | ₩31,742 | +0.34% | 4.1만 |
|---|
| 2026.01.07 | ₩31,635 | ₩31,659 | ₩31,407 | ₩31,501 | -0.42% | 6.3만 |
|---|
| 2026.01.06 | ₩31,822 | ₩31,900 | ₩31,474 | ₩31,487 | -1.05% | 4.4만 |
|---|
| 2026.01.05 | ₩31,648 | ₩32,076 | ₩31,487 | ₩31,661 | +0.04% | 20.4만 |
|---|
| 2026.01.02 | ₩31,233 | ₩31,594 | ₩30,979 | ₩31,594 | +1.16% | 5.2만 |
|---|
| 2025.12.31 | ₩30,872 | ₩31,139 | ₩30,845 | ₩31,113 | +0.78% | 6.1만 |
|---|
| 2025.12.30 | ₩31,006 | ₩31,006 | ₩30,845 | ₩30,885 | -0.39% | 10.2만 |
|---|
| 2025.12.29 | ₩30,965 | ₩31,180 | ₩30,858 | ₩30,939 | -0.09% | 6.9만 |
|---|
| 2025.12.26 | ₩30,952 | ₩31,233 | ₩30,952 | ₩31,032 | +0.26% | 6.2만 |
|---|
| 2025.12.24 | ₩31,006 | ₩31,006 | ₩30,925 | ₩31,006 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩31,126 | ₩31,126 | ₩30,832 | ₩30,912 | -0.69% | 11.1만 |
|---|
| 2025.12.22 | ₩31,180 | ₩31,313 | ₩31,046 | ₩31,180 | 0.00% | 12.6만 |
|---|
| 2025.12.19 | ₩31,113 | ₩31,407 | ₩30,995 | ₩31,233 | +0.39% | 6.6만 |
|---|
| 2025.12.18 | ₩31,113 | ₩31,446 | ₩31,006 | ₩31,193 | +0.26% | 7.8만 |
|---|
| 2025.12.17 | ₩31,099 | ₩31,206 | ₩30,965 | ₩31,073 | -0.09% | 8.7만 |
|---|
| 2025.12.16 | ₩31,046 | ₩31,113 | ₩30,965 | ₩31,099 | +0.17% | 7.8만 |
|---|
| 2025.12.15 | ₩31,113 | ₩31,113 | ₩30,912 | ₩31,032 | -0.26% | 7.3만 |
|---|
| 2025.12.12 | ₩30,925 | ₩31,099 | ₩30,845 | ₩30,979 | +0.17% | 7.6만 |
|---|
| 2025.12.11 | ₩31,180 | ₩31,273 | ₩30,952 | ₩31,059 | -0.39% | 19.4만 |
|---|
| 2025.12.10 | ₩31,073 | ₩31,260 | ₩30,965 | ₩31,220 | +0.47% | 5.6만 |
|---|
| 2025.12.09 | ₩31,126 | ₩31,502 | ₩30,952 | ₩31,220 | +0.30% | 8.4만 |
|---|
| 2025.12.08 | ₩30,738 | ₩31,273 | ₩30,684 | ₩31,113 | +1.22% | 23.8만 |
|---|
| 2025.12.05 | ₩30,872 | ₩31,046 | ₩30,684 | ₩30,778 | -0.30% | 20.4만 |
|---|
| 2025.12.04 | ₩31,099 | ₩31,153 | ₩30,698 | ₩30,965 | -0.43% | 13.8만 |
|---|
| 2025.12.03 | ₩30,845 | ₩31,133 | ₩30,812 | ₩31,099 | +0.82% | 8만 |
|---|
| 2025.12.02 | ₩31,059 | ₩31,059 | ₩30,658 | ₩30,845 | -0.69% | 14만 |
|---|
| 2025.12.01 | ₩31,220 | ₩31,447 | ₩30,738 | ₩30,979 | -0.77% | 10.5만 |
|---|
| 2025.11.28 | ₩31,768 | ₩31,835 | ₩31,715 | ₩31,782 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩31,688 | ₩31,782 | ₩31,541 | ₩31,768 | +0.25% | 5.8만 |
|---|
| 2025.11.25 | ₩31,809 | ₩31,973 | ₩31,594 | ₩31,608 | -0.63% | 10.7만 |
|---|
| 2025.11.24 | ₩32,277 | ₩32,578 | ₩31,661 | ₩31,875 | -1.24% | 10.8만 |
|---|
| 2025.11.21 | ₩32,130 | ₩32,384 | ₩31,889 | ₩32,156 | +0.08% | 4.8만 |
|---|
| 2025.11.20 | ₩32,732 | ₩32,759 | ₩31,809 | ₩32,277 | -1.39% | 6.7만 |
|---|
| 2025.11.19 | ₩32,692 | ₩32,906 | ₩32,611 | ₩32,665 | -0.08% | 2.8만 |
|---|
| 2025.11.18 | ₩32,919 | ₩33,254 | ₩32,652 | ₩32,759 | -0.49% | 4.2만 |
|---|
| 2025.11.17 | ₩33,080 | ₩33,173 | ₩32,611 | ₩33,040 | -0.12% | 4만 |
|---|
| 2025.11.14 | ₩32,785 | ₩33,195 | ₩32,531 | ₩33,080 | +0.90% | 3.6만 |
|---|
| 2025.11.13 | ₩33,187 | ₩33,388 | ₩32,692 | ₩32,785 | -1.21% | 11.4만 |
|---|
| 2025.11.12 | ₩33,388 | ₩33,388 | ₩33,080 | ₩33,187 | -0.60% | 3만 |
|---|
| 2025.11.11 | ₩33,414 | ₩33,703 | ₩33,200 | ₩33,388 | -0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩33,441 | ₩33,588 | ₩33,211 | ₩33,347 | -0.28% | 4.1만 |
|---|
| 2025.11.07 | ₩33,307 | ₩33,368 | ₩33,200 | ₩33,294 | -0.04% | 3만 |
|---|
| 2025.11.06 | ₩33,334 | ₩33,455 | ₩33,187 | ₩33,267 | -0.20% | 2만 |
|---|
| 2025.11.05 | ₩33,254 | ₩33,428 | ₩33,147 | ₩33,227 | -0.08% | 4.4만 |
|---|
| 2025.11.04 | ₩33,214 | ₩33,267 | ₩33,120 | ₩33,160 | -0.16% | 3.2만 |
|---|
| 2025.11.03 | ₩33,334 | ₩33,346 | ₩33,133 | ₩33,254 | -0.24% | 3.3만 |
|---|
| 2025.10.31 | ₩33,294 | ₩33,321 | ₩33,133 | ₩33,187 | -0.32% | 3.5만 |
|---|
| 2025.10.30 | ₩33,347 | ₩33,347 | ₩33,107 | ₩33,214 | -0.40% | 1.8만 |
|---|
| 2025.10.29 | ₩33,361 | ₩33,388 | ₩33,120 | ₩33,227 | -0.40% | 2.9만 |
|---|
| 2025.10.28 | ₩33,562 | ₩33,562 | ₩33,120 | ₩33,240 | -0.96% | 4.3만 |
|---|
| 2025.10.27 | ₩33,548 | ₩33,548 | ₩33,334 | ₩33,401 | -0.44% | 2.2만 |
|---|
| 2025.10.24 | ₩33,455 | ₩33,481 | ₩33,281 | ₩33,361 | -0.28% | 2.4만 |
|---|
| 2025.10.23 | ₩33,321 | ₩33,455 | ₩33,214 | ₩33,334 | +0.04% | 3.1만 |
|---|
| 2025.10.22 | ₩33,575 | ₩33,575 | ₩33,187 | ₩33,240 | -1.00% | 1.9만 |
|---|
| 2025.10.21 | ₩33,588 | ₩33,588 | ₩33,388 | ₩33,388 | -0.60% | 2.1만 |
|---|
| 2025.10.20 | ₩33,455 | ₩33,588 | ₩33,394 | ₩33,588 | +0.40% | 2.6만 |
|---|
| 2025.10.17 | ₩33,254 | ₩33,562 | ₩33,227 | ₩33,414 | +0.48% | 10만 |
|---|
| 2025.10.16 | ₩33,361 | ₩33,374 | ₩33,147 | ₩33,200 | -0.48% | 1.8만 |
|---|
| 2025.10.15 | ₩33,026 | ₩33,347 | ₩32,879 | ₩33,187 | +0.49% | 2.7만 |
|---|
| 2025.10.14 | ₩32,973 | ₩33,224 | ₩32,611 | ₩32,879 | -0.28% | 2.9만 |
|---|
| 2025.10.13 | ₩33,040 | ₩33,347 | ₩32,732 | ₩32,973 | -0.20% | 2.2만 |
|---|
| 2025.10.10 | ₩33,133 | ₩33,374 | ₩32,478 | ₩32,839 | -0.89% | 2.5만 |
|---|