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 | ₩28,086 | ₩28,086 | ₩27,563 | ₩27,711 | -1.33% | 2.9만 |
| 2026.10.08 | ₩27,978 | ₩28,193 | ₩27,550 | ₩27,952 | -0.10% | 3.8만 |
| 2026.10.07 | ₩28,380 | ₩28,420 | ₩27,778 | ₩28,152 | -0.80% | 3.3만 |
| 2026.10.06 | ₩28,313 | ₩28,875 | ₩28,126 | ₩28,500 | +0.66% | 5.5만 |
| 2026.10.05 | ₩27,737 | ₩28,474 | ₩27,300 | ₩28,273 | +1.93% | 5.7만 |
| 2026.10.02 | ₩27,804 | ₩28,594 | ₩27,510 | ₩27,871 | +0.24% | 3.3만 |
| 2026.10.01 | ₩27,711 | ₩27,925 | ₩26,854 | ₩27,724 | +0.05% | 14.2만 |
| 2026.09.30 | ₩27,764 | ₩27,978 | ₩27,108 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,496 |
| -0.96% |
| 12.5만 |
| 2026.09.29 | ₩27,630 | ₩27,758 | ₩27,055 | ₩27,644 | +0.05% | 4.6만 |
|---|
| 2026.09.28 | ₩27,791 | ₩28,219 | ₩27,443 | ₩27,697 | -0.34% | 3.9만 |
|---|
| 2026.09.25 | ₩28,393 | ₩28,675 | ₩27,563 | ₩27,724 | -2.36% | 4.1만 |
|---|
| 2026.09.24 | ₩28,353 | ₩28,849 | ₩28,126 | ₩28,326 | -0.09% | 3.7만 |
|---|
| 2026.09.23 | ₩28,808 | ₩28,808 | ₩27,978 | ₩28,326 | -1.67% | 8.8만 |
|---|
| 2026.09.22 | ₩29,250 | ₩29,250 | ₩28,715 | ₩28,728 | -1.78% | 2.5만 |
|---|
| 2026.09.21 | ₩28,875 | ₩29,438 | ₩28,395 | ₩29,237 | +1.25% | 7.1만 |
|---|
| 2026.09.18 | ₩28,675 | ₩28,968 | ₩28,407 | ₩28,822 | +0.51% | 7.4만 |
|---|
| 2026.09.17 | ₩28,487 | ₩28,902 | ₩28,152 | ₩28,808 | +1.13% | 4.4만 |
|---|
| 2026.09.16 | ₩27,751 | ₩28,420 | ₩27,242 | ₩28,340 | +2.12% | 29.4만 |
|---|
| 2026.09.15 | ₩27,952 | ₩28,132 | ₩27,015 | ₩27,537 | -1.48% | 29.6만 |
|---|
| 2026.09.14 | ₩28,019 | ₩28,219 | ₩27,778 | ₩27,898 | -0.43% | 8.5만 |
|---|
| 2026.09.11 | ₩28,045 | ₩28,112 | ₩27,804 | ₩28,072 | +0.10% | 4만 |
|---|
| 2026.09.10 | ₩27,711 | ₩28,112 | ₩27,456 | ₩27,952 | +0.87% | 15.6만 |
|---|
| 2026.09.09 | ₩28,099 | ₩28,099 | ₩27,577 | ₩27,778 | -1.14% | 11.4만 |
|---|
| 2026.09.08 | ₩28,019 | ₩28,045 | ₩27,945 | ₩28,005 | -0.05% | 8.6만 |
|---|
| 2026.09.04 | ₩28,099 | ₩28,112 | ₩27,764 | ₩28,019 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩28,045 | ₩28,206 | ₩27,563 | ₩28,045 | 0.00% | 4.1만 |
|---|
| 2026.09.02 | ₩28,126 | ₩28,648 | ₩27,503 | ₩28,112 | -0.05% | 4.9만 |
|---|
| 2026.09.01 | ₩28,474 | ₩28,782 | ₩27,885 | ₩28,072 | -1.41% | 5.6만 |
|---|
| 2026.08.31 | ₩29,130 | ₩29,451 | ₩28,554 | ₩28,996 | -0.46% | 3.9만 |
|---|
| 2026.08.28 | ₩29,384 | ₩29,652 | ₩28,996 | ₩29,130 | -0.87% | 4.3만 |
|---|
| 2026.08.27 | ₩29,304 | ₩29,692 | ₩29,183 | ₩29,357 | +0.18% | 2.5만 |
|---|
| 2026.08.26 | ₩29,478 | ₩29,692 | ₩29,183 | ₩29,237 | -0.82% | 3.2만 |
|---|
| 2026.08.25 | ₩29,531 | ₩29,719 | ₩29,344 | ₩29,478 | -0.18% | 5.1만 |
|---|
| 2026.08.24 | ₩29,531 | ₩29,612 | ₩29,210 | ₩29,264 | -0.91% | 6만 |
|---|
| 2026.08.21 | ₩29,491 | ₩29,745 | ₩29,451 | ₩29,451 | -0.14% | 4.4만 |
|---|
| 2026.08.20 | ₩29,665 | ₩29,812 | ₩29,330 | ₩29,585 | -0.27% | 8.3만 |
|---|
| 2026.08.19 | ₩29,397 | ₩29,732 | ₩29,290 | ₩29,571 | +0.59% | 2.4만 |
|---|
| 2026.08.18 | ₩29,558 | ₩29,558 | ₩29,156 | ₩29,277 | -0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩29,705 | ₩29,786 | ₩29,505 | ₩29,565 | -0.47% | 2.8만 |
|---|
| 2026.08.14 | ₩29,679 | ₩29,839 | ₩29,652 | ₩29,705 | +0.09% | 2만 |
|---|
| 2026.08.13 | ₩29,812 | ₩29,906 | ₩29,692 | ₩29,745 | -0.22% | 2만 |
|---|
| 2026.08.12 | ₩29,799 | ₩29,826 | ₩29,571 | ₩29,692 | -0.36% | 3만 |
|---|
| 2026.08.11 | ₩29,719 | ₩29,879 | ₩29,464 | ₩29,786 | +0.23% | 11.1만 |
|---|
| 2026.08.10 | ₩29,438 | ₩29,438 | ₩29,250 | ₩29,277 | -0.55% | 3.3만 |
|---|
| 2026.08.07 | ₩29,344 | ₩29,438 | ₩29,223 | ₩29,317 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩29,371 | ₩29,478 | ₩29,183 | ₩29,264 | -0.36% | 4.4만 |
|---|
| 2026.08.05 | ₩29,518 | ₩29,732 | ₩29,130 | ₩29,357 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩29,612 | ₩29,759 | ₩29,451 | ₩29,491 | -0.41% | 6.1만 |
|---|
| 2026.08.03 | ₩29,692 | ₩29,739 | ₩29,545 | ₩29,585 | -0.36% | 2.3만 |
|---|
| 2026.07.31 | ₩29,732 | ₩29,839 | ₩29,505 | ₩29,585 | -0.50% | 7.6만 |
|---|
| 2026.07.30 | ₩29,719 | ₩29,719 | ₩29,518 | ₩29,705 | -0.05% | 2.5만 |
|---|
| 2026.07.29 | ₩29,719 | ₩29,826 | ₩29,505 | ₩29,612 | -0.36% | 4.5만 |
|---|
| 2026.07.28 | ₩29,719 | ₩29,786 | ₩29,665 | ₩29,732 | +0.05% | 4만 |
|---|
| 2026.07.27 | ₩29,866 | ₩29,866 | ₩29,652 | ₩29,745 | -0.40% | 2.8만 |
|---|
| 2026.07.24 | ₩29,933 | ₩29,933 | ₩29,625 | ₩29,732 | -0.67% | 3.5만 |
|---|
| 2026.07.23 | ₩29,973 | ₩30,073 | ₩29,692 | ₩29,786 | -0.63% | 2.5만 |
|---|
| 2026.07.22 | ₩30,080 | ₩30,281 | ₩30,047 | ₩30,053 | -0.09% | 2.3만 |
|---|
| 2026.07.21 | ₩30,201 | ₩30,361 | ₩30,080 | ₩30,187 | -0.04% | 3만 |
|---|
| 2026.07.20 | ₩30,308 | ₩30,428 | ₩30,147 | ₩30,281 | -0.09% | 3.2만 |
|---|
| 2026.07.17 | ₩30,107 | ₩30,589 | ₩30,000 | ₩30,308 | +0.67% | 1.7만 |
|---|
| 2026.07.16 | ₩30,535 | ₩30,549 | ₩30,254 | ₩30,254 | -0.92% | 3.3만 |
|---|
| 2026.07.15 | ₩30,562 | ₩30,629 | ₩30,401 | ₩30,509 | -0.18% | 3.6만 |
|---|
| 2026.07.14 | ₩30,575 | ₩30,723 | ₩30,415 | ₩30,428 | -0.48% | 5만 |
|---|
| 2026.07.13 | ₩30,830 | ₩30,830 | ₩30,428 | ₩30,522 | -1.00% | 7만 |
|---|
| 2026.07.10 | ₩30,990 | ₩30,990 | ₩30,656 | ₩30,709 | -0.91% | 1.6만 |
|---|
| 2026.07.09 | ₩30,803 | ₩30,984 | ₩30,549 | ₩30,924 | +0.39% | 3만 |
|---|
| 2026.07.08 | ₩30,602 | ₩30,816 | ₩30,482 | ₩30,736 | +0.44% | 3.1만 |
|---|
| 2026.07.07 | ₩30,776 | ₩30,910 | ₩30,589 | ₩30,736 | -0.13% | 3.8만 |
|---|
| 2026.07.06 | ₩30,509 | ₩30,723 | ₩30,509 | ₩30,683 | +0.57% | 3.1만 |
|---|
| 2026.07.02 | ₩30,709 | ₩30,709 | ₩30,509 | ₩30,522 | -0.61% | 1.9만 |
|---|
| 2026.07.01 | ₩30,709 | ₩30,709 | ₩30,482 | ₩30,522 | -0.61% | 3.3만 |
|---|
| 2026.06.30 | ₩30,736 | ₩30,776 | ₩30,482 | ₩30,709 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩30,589 | ₩30,736 | ₩30,468 | ₩30,669 | +0.26% | 3.5만 |
|---|
| 2026.06.26 | ₩30,415 | ₩30,629 | ₩30,415 | ₩30,509 | +0.31% | 4만 |
|---|
| 2026.06.25 | ₩30,656 | ₩30,790 | ₩30,495 | ₩30,495 | -0.52% | 6.1만 |
|---|
| 2026.06.24 | ₩30,562 | ₩30,790 | ₩30,562 | ₩30,636 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩30,656 | ₩30,820 | ₩30,535 | ₩30,535 | -0.39% | 4.1만 |
|---|
| 2026.06.22 | ₩30,924 | ₩31,031 | ₩30,656 | ₩30,723 | -0.65% | 10.2만 |
|---|
| 2026.06.18 | ₩30,964 | ₩31,171 | ₩30,696 | ₩30,990 | +0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩30,709 | ₩30,950 | ₩30,656 | ₩30,857 | +0.48% | 3.7만 |
|---|
| 2026.06.16 | ₩30,616 | ₩30,843 | ₩30,455 | ₩30,776 | +0.52% | 3.5만 |
|---|
| 2026.06.15 | ₩30,509 | ₩30,669 | ₩30,214 | ₩30,602 | +0.31% | 2.8만 |
|---|
| 2026.06.12 | ₩30,375 | ₩30,375 | ₩30,187 | ₩30,268 | -0.35% | 2.5만 |
|---|
| 2026.06.11 | ₩30,000 | ₩30,388 | ₩29,919 | ₩30,334 | +1.12% | 5.5만 |
|---|
| 2026.06.10 | ₩29,919 | ₩30,281 | ₩29,906 | ₩30,107 | +0.63% | 5.8만 |
|---|
| 2026.06.09 | ₩29,973 | ₩30,187 | ₩29,732 | ₩29,946 | -0.09% | 10.6만 |
|---|
| 2026.06.08 | ₩29,893 | ₩30,120 | ₩29,638 | ₩29,732 | -0.54% | 4.2만 |
|---|
| 2026.06.05 | ₩29,853 | ₩29,973 | ₩29,679 | ₩29,879 | +0.09% | 5.5만 |
|---|
| 2026.06.04 | ₩30,067 | ₩30,321 | ₩29,826 | ₩29,893 | -0.58% | 4.8만 |
|---|
| 2026.06.03 | ₩30,375 | ₩30,375 | ₩29,986 | ₩30,187 | -0.62% | 7.5만 |
|---|
| 2026.06.02 | ₩30,281 | ₩30,442 | ₩30,174 | ₩30,254 | -0.09% | 2만 |
|---|
| 2026.06.01 | ₩30,187 | ₩30,467 | ₩30,187 | ₩30,348 | +0.53% | 6.8만 |
|---|
| 2026.05.29 | ₩30,790 | ₩30,910 | ₩30,684 | ₩30,749 | -0.13% | 4.5만 |
|---|
| 2026.05.28 | ₩30,950 | ₩31,051 | ₩30,656 | ₩30,790 | -0.52% | 13.6만 |
|---|
| 2026.05.27 | ₩31,044 | ₩31,352 | ₩30,709 | ₩30,950 | -0.30% | 5.7만 |
|---|
| 2026.05.26 | ₩30,883 | ₩31,151 | ₩30,823 | ₩30,964 | +0.26% | 6.3만 |
|---|
| 2026.05.22 | ₩30,857 | ₩30,857 | ₩30,593 | ₩30,629 | -0.74% | 8.3만 |
|---|
| 2026.05.21 | ₩30,910 | ₩31,004 | ₩30,642 | ₩30,749 | -0.52% | 4.2만 |
|---|
| 2026.05.20 | ₩30,776 | ₩31,044 | ₩30,562 | ₩30,950 | +0.57% | 1.9만 |
|---|
| 2026.05.19 | ₩30,977 | ₩30,977 | ₩30,468 | ₩30,736 | -0.78% | 5.8만 |
|---|
| 2026.05.18 | ₩31,151 | ₩31,486 | ₩30,964 | ₩30,990 | -0.52% | 5.4만 |
|---|
| 2026.05.15 | ₩31,258 | ₩31,292 | ₩30,917 | ₩30,950 | -0.99% | 4.1만 |
|---|
| 2026.05.14 | ₩31,579 | ₩31,660 | ₩31,231 | ₩31,278 | -0.95% | 9.3만 |
|---|
| 2026.05.13 | ₩31,941 | ₩31,941 | ₩31,405 | ₩31,513 | -1.34% | 4.6만 |
|---|
| 2026.05.12 | ₩32,102 | ₩32,182 | ₩31,794 | ₩31,794 | -0.96% | 7.9만 |
|---|
| 2026.05.11 | ₩32,182 | ₩32,316 | ₩31,928 | ₩32,128 | -0.17% | 6.2만 |
|---|
| 2026.05.08 | ₩32,088 | ₩32,182 | ₩31,968 | ₩32,128 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩32,128 | ₩32,249 | ₩31,807 | ₩31,968 | -0.50% | 1.9만 |
|---|
| 2026.05.06 | ₩32,155 | ₩32,262 | ₩31,974 | ₩31,994 | -0.50% | 3.2만 |
|---|
| 2026.05.05 | ₩31,981 | ₩32,262 | ₩31,901 | ₩32,075 | +0.29% | 1.8만 |
|---|
| 2026.05.04 | ₩32,075 | ₩32,128 | ₩31,794 | ₩31,981 | -0.29% | 2.8만 |
|---|
| 2026.05.01 | ₩32,102 | ₩32,316 | ₩31,740 | ₩31,887 | -0.67% | 2만 |
|---|
| 2026.04.30 | ₩31,606 | ₩32,181 | ₩31,405 | ₩32,061 | +1.44% | 7.2만 |
|---|
| 2026.04.29 | ₩31,928 | ₩32,088 | ₩31,513 | ₩31,606 | -1.01% | 1.7만 |
|---|
| 2026.04.28 | ₩32,021 | ₩32,021 | ₩31,713 | ₩31,847 | -0.54% | 1.5만 |
|---|
| 2026.04.27 | ₩31,887 | ₩32,102 | ₩31,392 | ₩32,021 | +0.42% | 4.1만 |
|---|
| 2026.04.24 | ₩31,700 | ₩31,861 | ₩31,231 | ₩31,794 | +0.30% | 2.1만 |
|---|
| 2026.04.23 | ₩31,392 | ₩31,713 | ₩31,124 | ₩31,646 | +0.81% | 2.1만 |
|---|
| 2026.04.22 | ₩31,486 | ₩31,486 | ₩31,071 | ₩31,365 | -0.38% | 2.7만 |
|---|
| 2026.04.21 | ₩31,713 | ₩31,713 | ₩31,225 | ₩31,352 | -1.14% | 4.8만 |
|---|
| 2026.04.20 | ₩31,365 | ₩31,740 | ₩31,352 | ₩31,646 | +0.90% | 3.2만 |
|---|
| 2026.04.17 | ₩31,218 | ₩31,646 | ₩30,937 | ₩31,379 | +0.51% | 9.2만 |
|---|
| 2026.04.16 | ₩31,994 | ₩31,994 | ₩30,924 | ₩31,111 | -2.76% | 7.1만 |
|---|
| 2026.04.15 | ₩31,861 | ₩32,222 | ₩31,794 | ₩32,061 | +0.63% | 4.5만 |
|---|
| 2026.04.14 | ₩31,981 | ₩32,048 | ₩31,753 | ₩31,861 | -0.38% | 5.1만 |
|---|
| 2026.04.13 | ₩31,713 | ₩31,981 | ₩31,579 | ₩31,861 | +0.46% | 5.9만 |
|---|
| 2026.04.10 | ₩31,673 | ₩31,780 | ₩31,084 | ₩31,593 | -0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩31,352 | ₩31,660 | ₩31,138 | ₩31,486 | +0.43% | 2.5만 |
|---|
| 2026.04.08 | ₩31,325 | ₩31,419 | ₩30,924 | ₩31,205 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩31,098 | ₩31,098 | ₩30,669 | ₩30,924 | -0.56% | 6.9만 |
|---|
| 2026.04.06 | ₩31,031 | ₩31,138 | ₩30,589 | ₩30,990 | -0.13% | 2.9만 |
|---|
| 2026.04.02 | ₩31,017 | ₩31,178 | ₩30,589 | ₩30,696 | -1.04% | 3.6만 |
|---|
| 2026.04.01 | ₩30,482 | ₩31,138 | ₩30,482 | ₩31,098 | +2.02% | 2.6만 |
|---|
| 2026.03.31 | ₩30,977 | ₩30,977 | ₩30,415 | ₩30,482 | -1.60% | 21.4만 |
|---|
| 2026.03.30 | ₩30,683 | ₩30,937 | ₩30,000 | ₩30,924 | +0.79% | 7.4만 |
|---|
| 2026.03.27 | ₩30,897 | ₩31,205 | ₩30,455 | ₩30,602 | -0.95% | 5.9만 |
|---|
| 2026.03.26 | ₩29,759 | ₩31,191 | ₩29,759 | ₩30,790 | +3.46% | 11.1만 |
|---|
| 2026.03.25 | ₩30,000 | ₩30,260 | ₩29,264 | ₩29,571 | -1.43% | 4.4만 |
|---|
| 2026.03.24 | ₩30,013 | ₩30,027 | ₩29,464 | ₩29,732 | -0.94% | 4.2만 |
|---|
| 2026.03.23 | ₩30,334 | ₩30,509 | ₩30,000 | ₩30,013 | -1.06% | 3.5만 |
|---|
| 2026.03.20 | ₩30,857 | ₩30,857 | ₩30,040 | ₩30,040 | -2.65% | 3.7만 |
|---|
| 2026.03.19 | ₩30,937 | ₩31,098 | ₩30,602 | ₩30,656 | -0.91% | 3.9만 |
|---|
| 2026.03.18 | ₩31,084 | ₩31,245 | ₩30,924 | ₩31,057 | -0.09% | 3.8만 |
|---|
| 2026.03.17 | ₩31,325 | ₩31,325 | ₩31,031 | ₩31,084 | -0.77% | 4.3만 |
|---|
| 2026.03.16 | ₩31,298 | ₩31,298 | ₩30,977 | ₩31,164 | -0.43% | 4.5만 |
|---|
| 2026.03.13 | ₩31,285 | ₩31,392 | ₩30,910 | ₩31,057 | -0.73% | 3.6만 |
|---|
| 2026.03.12 | ₩31,325 | ₩31,513 | ₩30,924 | ₩31,124 | -0.64% | 16.8만 |
|---|
| 2026.03.11 | ₩31,245 | ₩31,526 | ₩31,057 | ₩31,365 | +0.39% | 8.3만 |
|---|
| 2026.03.10 | ₩31,191 | ₩31,285 | ₩31,011 | ₩31,231 | +0.13% | 3.1만 |
|---|
| 2026.03.09 | ₩31,124 | ₩31,124 | ₩30,334 | ₩31,124 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩31,392 | ₩31,392 | ₩30,795 | ₩31,218 | -0.55% | 8.6만 |
|---|
| 2026.03.05 | ₩31,231 | ₩31,379 | ₩31,124 | ₩31,379 | +0.47% | 3.7만 |
|---|
| 2026.03.04 | ₩31,298 | ₩31,403 | ₩30,924 | ₩31,272 | -0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩31,325 | ₩31,416 | ₩30,803 | ₩31,258 | -0.21% | 4.2만 |
|---|
| 2026.03.02 | ₩31,566 | ₩31,794 | ₩31,272 | ₩31,513 | -0.17% | 26.6만 |
|---|
| 2026.02.27 | ₩32,262 | ₩32,289 | ₩31,499 | ₩31,513 | -2.32% | 11.1만 |
|---|
| 2026.02.26 | ₩32,731 | ₩32,945 | ₩32,610 | ₩32,798 | +0.20% | 5.3만 |
|---|
| 2026.02.25 | ₩32,891 | ₩32,891 | ₩32,680 | ₩32,811 | -0.24% | 2.7만 |
|---|
| 2026.02.24 | ₩32,932 | ₩32,932 | ₩32,677 | ₩32,771 | -0.49% | 4.2만 |
|---|
| 2026.02.23 | ₩32,972 | ₩33,106 | ₩32,811 | ₩32,878 | -0.28% | 3.6만 |
|---|
| 2026.02.20 | ₩32,958 | ₩32,998 | ₩32,704 | ₩32,905 | -0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩32,771 | ₩33,025 | ₩32,691 | ₩32,878 | +0.33% | 2.8만 |
|---|
| 2026.02.18 | ₩33,065 | ₩33,146 | ₩32,684 | ₩32,891 | -0.53% | 2.7만 |
|---|
| 2026.02.17 | ₩32,771 | ₩33,065 | ₩32,597 | ₩33,005 | +0.71% | 5.8만 |
|---|
| 2026.02.13 | ₩32,811 | ₩32,824 | ₩32,490 | ₩32,637 | -0.53% | 3.6만 |
|---|
| 2026.02.12 | ₩32,664 | ₩32,744 | ₩32,530 | ₩32,624 | -0.12% | 2.3만 |
|---|
| 2026.02.11 | ₩32,664 | ₩32,664 | ₩32,409 | ₩32,583 | -0.25% | 5.8만 |
|---|
| 2026.02.10 | ₩32,476 | ₩32,570 | ₩32,375 | ₩32,557 | +0.25% | 2.7만 |
|---|
| 2026.02.09 | ₩32,115 | ₩32,383 | ₩31,968 | ₩32,343 | +0.71% | 3만 |
|---|
| 2026.02.06 | ₩32,182 | ₩32,249 | ₩31,847 | ₩32,115 | -0.21% | 3.8만 |
|---|
| 2026.02.05 | ₩32,155 | ₩32,168 | ₩31,807 | ₩31,994 | -0.50% | 2.6만 |
|---|
| 2026.02.04 | ₩31,941 | ₩32,168 | ₩31,794 | ₩32,128 | +0.59% | 2.5만 |
|---|
| 2026.02.03 | ₩32,289 | ₩32,322 | ₩31,499 | ₩32,102 | -0.58% | 3.8만 |
|---|
| 2026.02.02 | ₩32,102 | ₩32,450 | ₩32,035 | ₩32,182 | +0.25% | 4만 |
|---|
| 2026.01.30 | ₩32,195 | ₩32,300 | ₩31,968 | ₩32,008 | -0.58% | 7.3만 |
|---|
| 2026.01.29 | ₩32,396 | ₩32,463 | ₩32,061 | ₩32,155 | -0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩32,222 | ₩32,396 | ₩32,048 | ₩32,369 | +0.46% | 4.1만 |
|---|
| 2026.01.27 | ₩32,369 | ₩32,462 | ₩31,968 | ₩32,155 | -0.66% | 6.7만 |
|---|
| 2026.01.26 | ₩32,302 | ₩32,664 | ₩32,195 | ₩32,369 | +0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,343 | ₩32,610 | ₩32,155 | ₩32,289 | -0.17% | 3.8만 |
|---|
| 2026.01.22 | ₩32,583 | ₩32,757 | ₩32,155 | ₩32,235 | -1.07% | 8.1만 |
|---|
| 2026.01.21 | ₩32,102 | ₩32,423 | ₩31,968 | ₩32,423 | +1.00% | 7.1만 |
|---|
| 2026.01.20 | ₩31,820 | ₩32,128 | ₩31,566 | ₩32,061 | +0.76% | 7.2만 |
|---|
| 2026.01.16 | ₩31,914 | ₩32,035 | ₩31,824 | ₩31,941 | +0.08% | 4.8만 |
|---|
| 2026.01.15 | ₩32,061 | ₩32,061 | ₩31,807 | ₩31,981 | -0.25% | 6.1만 |
|---|
| 2026.01.14 | ₩31,807 | ₩32,061 | ₩31,807 | ₩31,968 | +0.51% | 4만 |
|---|
| 2026.01.13 | ₩32,128 | ₩32,128 | ₩31,780 | ₩31,807 | -1.00% | 4.5만 |
|---|
| 2026.01.12 | ₩31,968 | ₩32,102 | ₩31,727 | ₩32,088 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩31,887 | ₩32,001 | ₩31,633 | ₩31,994 | +0.34% | 7만 |
|---|
| 2026.01.08 | ₩31,646 | ₩31,914 | ₩31,379 | ₩31,753 | +0.34% | 4.1만 |
|---|
| 2026.01.07 | ₩31,646 | ₩31,670 | ₩31,419 | ₩31,513 | -0.42% | 6.3만 |
|---|
| 2026.01.06 | ₩31,834 | ₩31,911 | ₩31,486 | ₩31,499 | -1.05% | 4.4만 |
|---|
| 2026.01.05 | ₩31,660 | ₩32,088 | ₩31,499 | ₩31,673 | +0.04% | 20.4만 |
|---|
| 2026.01.02 | ₩31,245 | ₩31,606 | ₩30,990 | ₩31,606 | +1.16% | 5.2만 |
|---|
| 2025.12.31 | ₩30,883 | ₩31,151 | ₩30,857 | ₩31,124 | +0.78% | 6.1만 |
|---|
| 2025.12.30 | ₩31,017 | ₩31,017 | ₩30,857 | ₩30,897 | -0.39% | 10.2만 |
|---|
| 2025.12.29 | ₩30,977 | ₩31,191 | ₩30,870 | ₩30,950 | -0.09% | 6.9만 |
|---|
| 2025.12.26 | ₩30,964 | ₩31,245 | ₩30,964 | ₩31,044 | +0.26% | 6.2만 |
|---|
| 2025.12.24 | ₩31,017 | ₩31,017 | ₩30,937 | ₩31,017 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩31,138 | ₩31,138 | ₩30,843 | ₩30,924 | -0.69% | 11.1만 |
|---|
| 2025.12.22 | ₩31,191 | ₩31,325 | ₩31,057 | ₩31,191 | 0.00% | 12.6만 |
|---|
| 2025.12.19 | ₩31,124 | ₩31,419 | ₩31,007 | ₩31,245 | +0.39% | 6.6만 |
|---|
| 2025.12.18 | ₩31,124 | ₩31,458 | ₩31,017 | ₩31,205 | +0.26% | 7.8만 |
|---|
| 2025.12.17 | ₩31,111 | ₩31,218 | ₩30,977 | ₩31,084 | -0.09% | 8.7만 |
|---|
| 2025.12.16 | ₩31,057 | ₩31,124 | ₩30,977 | ₩31,111 | +0.17% | 7.8만 |
|---|
| 2025.12.15 | ₩31,124 | ₩31,124 | ₩30,924 | ₩31,044 | -0.26% | 7.3만 |
|---|
| 2025.12.12 | ₩30,937 | ₩31,111 | ₩30,857 | ₩30,990 | +0.17% | 7.6만 |
|---|
| 2025.12.11 | ₩31,191 | ₩31,285 | ₩30,964 | ₩31,071 | -0.39% | 19.4만 |
|---|
| 2025.12.10 | ₩31,084 | ₩31,272 | ₩30,977 | ₩31,231 | +0.47% | 5.6만 |
|---|
| 2025.12.09 | ₩31,138 | ₩31,514 | ₩30,964 | ₩31,231 | +0.30% | 8.4만 |
|---|
| 2025.12.08 | ₩30,749 | ₩31,285 | ₩30,696 | ₩31,124 | +1.22% | 23.8만 |
|---|
| 2025.12.05 | ₩30,883 | ₩31,057 | ₩30,696 | ₩30,790 | -0.30% | 20.4만 |
|---|
| 2025.12.04 | ₩31,111 | ₩31,164 | ₩30,709 | ₩30,977 | -0.43% | 13.8만 |
|---|
| 2025.12.03 | ₩30,857 | ₩31,144 | ₩30,823 | ₩31,111 | +0.82% | 8만 |
|---|
| 2025.12.02 | ₩31,071 | ₩31,071 | ₩30,669 | ₩30,857 | -0.69% | 14만 |
|---|
| 2025.12.01 | ₩31,231 | ₩31,459 | ₩30,749 | ₩30,990 | -0.77% | 10.5만 |
|---|
| 2025.11.28 | ₩31,780 | ₩31,847 | ₩31,727 | ₩31,794 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩31,700 | ₩31,794 | ₩31,553 | ₩31,780 | +0.25% | 5.8만 |
|---|
| 2025.11.25 | ₩31,820 | ₩31,985 | ₩31,606 | ₩31,620 | -0.63% | 10.7만 |
|---|
| 2025.11.24 | ₩32,289 | ₩32,590 | ₩31,673 | ₩31,887 | -1.24% | 10.8만 |
|---|
| 2025.11.21 | ₩32,142 | ₩32,396 | ₩31,901 | ₩32,168 | +0.08% | 4.8만 |
|---|
| 2025.11.20 | ₩32,744 | ₩32,771 | ₩31,820 | ₩32,289 | -1.39% | 6.7만 |
|---|
| 2025.11.19 | ₩32,704 | ₩32,918 | ₩32,624 | ₩32,677 | -0.08% | 2.8만 |
|---|
| 2025.11.18 | ₩32,932 | ₩33,266 | ₩32,664 | ₩32,771 | -0.49% | 4.2만 |
|---|
| 2025.11.17 | ₩33,092 | ₩33,186 | ₩32,624 | ₩33,052 | -0.12% | 4만 |
|---|
| 2025.11.14 | ₩32,798 | ₩33,207 | ₩32,543 | ₩33,092 | +0.90% | 3.6만 |
|---|
| 2025.11.13 | ₩33,199 | ₩33,400 | ₩32,704 | ₩32,798 | -1.21% | 11.4만 |
|---|
| 2025.11.12 | ₩33,400 | ₩33,400 | ₩33,092 | ₩33,199 | -0.60% | 3만 |
|---|
| 2025.11.11 | ₩33,427 | ₩33,716 | ₩33,213 | ₩33,400 | -0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩33,454 | ₩33,601 | ₩33,223 | ₩33,360 | -0.28% | 4.1만 |
|---|
| 2025.11.07 | ₩33,320 | ₩33,380 | ₩33,213 | ₩33,306 | -0.04% | 3만 |
|---|
| 2025.11.06 | ₩33,347 | ₩33,467 | ₩33,199 | ₩33,280 | -0.20% | 2만 |
|---|
| 2025.11.05 | ₩33,266 | ₩33,440 | ₩33,159 | ₩33,239 | -0.08% | 4.4만 |
|---|
| 2025.11.04 | ₩33,226 | ₩33,280 | ₩33,132 | ₩33,172 | -0.16% | 3.2만 |
|---|
| 2025.11.03 | ₩33,347 | ₩33,359 | ₩33,146 | ₩33,266 | -0.24% | 3.3만 |
|---|
| 2025.10.31 | ₩33,306 | ₩33,333 | ₩33,146 | ₩33,199 | -0.32% | 3.5만 |
|---|
| 2025.10.30 | ₩33,360 | ₩33,360 | ₩33,119 | ₩33,226 | -0.40% | 1.8만 |
|---|
| 2025.10.29 | ₩33,373 | ₩33,400 | ₩33,132 | ₩33,239 | -0.40% | 2.9만 |
|---|
| 2025.10.28 | ₩33,574 | ₩33,574 | ₩33,132 | ₩33,253 | -0.96% | 4.3만 |
|---|
| 2025.10.27 | ₩33,561 | ₩33,561 | ₩33,347 | ₩33,413 | -0.44% | 2.2만 |
|---|
| 2025.10.24 | ₩33,467 | ₩33,494 | ₩33,293 | ₩33,373 | -0.28% | 2.4만 |
|---|
| 2025.10.23 | ₩33,333 | ₩33,467 | ₩33,226 | ₩33,347 | +0.04% | 3.1만 |
|---|
| 2025.10.22 | ₩33,587 | ₩33,587 | ₩33,199 | ₩33,253 | -1.00% | 1.9만 |
|---|
| 2025.10.21 | ₩33,601 | ₩33,601 | ₩33,400 | ₩33,400 | -0.60% | 2.1만 |
|---|
| 2025.10.20 | ₩33,467 | ₩33,601 | ₩33,407 | ₩33,601 | +0.40% | 2.6만 |
|---|
| 2025.10.17 | ₩33,266 | ₩33,574 | ₩33,239 | ₩33,427 | +0.48% | 10만 |
|---|
| 2025.10.16 | ₩33,373 | ₩33,387 | ₩33,159 | ₩33,213 | -0.48% | 1.8만 |
|---|
| 2025.10.15 | ₩33,039 | ₩33,360 | ₩32,891 | ₩33,199 | +0.49% | 2.7만 |
|---|
| 2025.10.14 | ₩32,985 | ₩33,237 | ₩32,624 | ₩32,891 | -0.28% | 2.9만 |
|---|
| 2025.10.13 | ₩33,052 | ₩33,360 | ₩32,744 | ₩32,985 | -0.20% | 2.2만 |
|---|
| 2025.10.10 | ₩33,146 | ₩33,387 | ₩32,490 | ₩32,851 | -0.89% | 2.5만 |
|---|