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 | ₩28,063 | ₩28,063 | ₩27,542 | ₩27,689 | -1.33% | 2.9만 |
| 2026.10.08 | ₩27,956 | ₩28,170 | ₩27,528 | ₩27,930 | -0.10% | 3.8만 |
| 2026.10.07 | ₩28,358 | ₩28,398 | ₩27,756 | ₩28,130 | -0.80% | 3.3만 |
| 2026.10.06 | ₩28,291 | ₩28,852 | ₩28,103 | ₩28,478 | +0.66% | 5.5만 |
| 2026.10.05 | ₩27,715 | ₩28,451 | ₩27,278 | ₩28,251 | +1.93% | 5.7만 |
| 2026.10.02 | ₩27,782 | ₩28,572 | ₩27,488 | ₩27,849 | +0.24% | 3.3만 |
| 2026.10.01 | ₩27,689 | ₩27,903 | ₩26,833 | ₩27,702 | +0.05% | 14.2만 |
| 2026.09.30 | ₩27,742 | ₩27,956 | ₩27,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,475 |
| -0.96% |
| 12.5만 |
| 2026.09.29 | ₩27,608 | ₩27,736 | ₩27,033 | ₩27,622 | +0.05% | 4.6만 |
|---|
| 2026.09.28 | ₩27,769 | ₩28,197 | ₩27,421 | ₩27,675 | -0.34% | 3.9만 |
|---|
| 2026.09.25 | ₩28,371 | ₩28,652 | ₩27,542 | ₩27,702 | -2.36% | 4.1만 |
|---|
| 2026.09.24 | ₩28,331 | ₩28,826 | ₩28,103 | ₩28,304 | -0.09% | 3.7만 |
|---|
| 2026.09.23 | ₩28,786 | ₩28,786 | ₩27,956 | ₩28,304 | -1.67% | 8.8만 |
|---|
| 2026.09.22 | ₩29,227 | ₩29,227 | ₩28,692 | ₩28,705 | -1.78% | 2.5만 |
|---|
| 2026.09.21 | ₩28,852 | ₩29,414 | ₩28,372 | ₩29,214 | +1.25% | 7.1만 |
|---|
| 2026.09.18 | ₩28,652 | ₩28,945 | ₩28,384 | ₩28,799 | +0.51% | 7.4만 |
|---|
| 2026.09.17 | ₩28,465 | ₩28,879 | ₩28,130 | ₩28,786 | +1.13% | 4.4만 |
|---|
| 2026.09.16 | ₩27,729 | ₩28,398 | ₩27,221 | ₩28,317 | +2.12% | 29.4만 |
|---|
| 2026.09.15 | ₩27,930 | ₩28,110 | ₩26,993 | ₩27,515 | -1.48% | 29.6만 |
|---|
| 2026.09.14 | ₩27,996 | ₩28,197 | ₩27,756 | ₩27,876 | -0.43% | 8.5만 |
|---|
| 2026.09.11 | ₩28,023 | ₩28,090 | ₩27,782 | ₩28,050 | +0.10% | 4만 |
|---|
| 2026.09.10 | ₩27,689 | ₩28,090 | ₩27,435 | ₩27,930 | +0.87% | 15.6만 |
|---|
| 2026.09.09 | ₩28,077 | ₩28,077 | ₩27,555 | ₩27,756 | -1.14% | 11.4만 |
|---|
| 2026.09.08 | ₩27,996 | ₩28,023 | ₩27,923 | ₩27,983 | -0.05% | 8.6만 |
|---|
| 2026.09.04 | ₩28,077 | ₩28,090 | ₩27,742 | ₩27,996 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩28,023 | ₩28,184 | ₩27,542 | ₩28,023 | 0.00% | 4.1만 |
|---|
| 2026.09.02 | ₩28,103 | ₩28,625 | ₩27,481 | ₩28,090 | -0.05% | 4.9만 |
|---|
| 2026.09.01 | ₩28,451 | ₩28,759 | ₩27,863 | ₩28,050 | -1.41% | 5.6만 |
|---|
| 2026.08.31 | ₩29,107 | ₩29,428 | ₩28,531 | ₩28,973 | -0.46% | 3.9만 |
|---|
| 2026.08.28 | ₩29,361 | ₩29,628 | ₩28,973 | ₩29,107 | -0.87% | 4.3만 |
|---|
| 2026.08.27 | ₩29,281 | ₩29,668 | ₩29,160 | ₩29,334 | +0.18% | 2.5만 |
|---|
| 2026.08.26 | ₩29,454 | ₩29,668 | ₩29,160 | ₩29,214 | -0.82% | 3.2만 |
|---|
| 2026.08.25 | ₩29,508 | ₩29,695 | ₩29,321 | ₩29,454 | -0.18% | 5.1만 |
|---|
| 2026.08.24 | ₩29,508 | ₩29,588 | ₩29,187 | ₩29,240 | -0.91% | 6만 |
|---|
| 2026.08.21 | ₩29,468 | ₩29,722 | ₩29,428 | ₩29,428 | -0.14% | 4.4만 |
|---|
| 2026.08.20 | ₩29,642 | ₩29,789 | ₩29,307 | ₩29,561 | -0.27% | 8.3만 |
|---|
| 2026.08.19 | ₩29,374 | ₩29,709 | ₩29,267 | ₩29,548 | +0.59% | 2.4만 |
|---|
| 2026.08.18 | ₩29,535 | ₩29,535 | ₩29,133 | ₩29,254 | -0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩29,682 | ₩29,762 | ₩29,481 | ₩29,541 | -0.47% | 2.8만 |
|---|
| 2026.08.14 | ₩29,655 | ₩29,816 | ₩29,628 | ₩29,682 | +0.09% | 2만 |
|---|
| 2026.08.13 | ₩29,789 | ₩29,882 | ₩29,668 | ₩29,722 | -0.22% | 2만 |
|---|
| 2026.08.12 | ₩29,775 | ₩29,802 | ₩29,548 | ₩29,668 | -0.36% | 3만 |
|---|
| 2026.08.11 | ₩29,695 | ₩29,856 | ₩29,441 | ₩29,762 | +0.23% | 11.1만 |
|---|
| 2026.08.10 | ₩29,414 | ₩29,414 | ₩29,227 | ₩29,254 | -0.55% | 3.3만 |
|---|
| 2026.08.07 | ₩29,321 | ₩29,414 | ₩29,200 | ₩29,294 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩29,347 | ₩29,454 | ₩29,160 | ₩29,240 | -0.36% | 4.4만 |
|---|
| 2026.08.05 | ₩29,495 | ₩29,709 | ₩29,107 | ₩29,334 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩29,588 | ₩29,735 | ₩29,428 | ₩29,468 | -0.41% | 6.1만 |
|---|
| 2026.08.03 | ₩29,668 | ₩29,715 | ₩29,521 | ₩29,561 | -0.36% | 2.3만 |
|---|
| 2026.07.31 | ₩29,709 | ₩29,816 | ₩29,481 | ₩29,561 | -0.50% | 7.6만 |
|---|
| 2026.07.30 | ₩29,695 | ₩29,695 | ₩29,495 | ₩29,682 | -0.05% | 2.5만 |
|---|
| 2026.07.29 | ₩29,695 | ₩29,802 | ₩29,481 | ₩29,588 | -0.36% | 4.5만 |
|---|
| 2026.07.28 | ₩29,695 | ₩29,762 | ₩29,642 | ₩29,709 | +0.05% | 4만 |
|---|
| 2026.07.27 | ₩29,842 | ₩29,842 | ₩29,628 | ₩29,722 | -0.40% | 2.8만 |
|---|
| 2026.07.24 | ₩29,909 | ₩29,909 | ₩29,602 | ₩29,709 | -0.67% | 3.5만 |
|---|
| 2026.07.23 | ₩29,949 | ₩30,050 | ₩29,668 | ₩29,762 | -0.63% | 2.5만 |
|---|
| 2026.07.22 | ₩30,056 | ₩30,257 | ₩30,023 | ₩30,030 | -0.09% | 2.3만 |
|---|
| 2026.07.21 | ₩30,177 | ₩30,337 | ₩30,056 | ₩30,163 | -0.04% | 3만 |
|---|
| 2026.07.20 | ₩30,284 | ₩30,404 | ₩30,123 | ₩30,257 | -0.09% | 3.2만 |
|---|
| 2026.07.17 | ₩30,083 | ₩30,565 | ₩29,976 | ₩30,284 | +0.67% | 1.7만 |
|---|
| 2026.07.16 | ₩30,511 | ₩30,524 | ₩30,230 | ₩30,230 | -0.92% | 3.3만 |
|---|
| 2026.07.15 | ₩30,538 | ₩30,605 | ₩30,377 | ₩30,484 | -0.18% | 3.6만 |
|---|
| 2026.07.14 | ₩30,551 | ₩30,698 | ₩30,391 | ₩30,404 | -0.48% | 5만 |
|---|
| 2026.07.13 | ₩30,805 | ₩30,805 | ₩30,404 | ₩30,498 | -1.00% | 7만 |
|---|
| 2026.07.10 | ₩30,966 | ₩30,966 | ₩30,631 | ₩30,685 | -0.91% | 1.6만 |
|---|
| 2026.07.09 | ₩30,779 | ₩30,959 | ₩30,524 | ₩30,899 | +0.39% | 3만 |
|---|
| 2026.07.08 | ₩30,578 | ₩30,792 | ₩30,458 | ₩30,712 | +0.44% | 3.1만 |
|---|
| 2026.07.07 | ₩30,752 | ₩30,886 | ₩30,565 | ₩30,712 | -0.13% | 3.8만 |
|---|
| 2026.07.06 | ₩30,484 | ₩30,698 | ₩30,484 | ₩30,658 | +0.57% | 3.1만 |
|---|
| 2026.07.02 | ₩30,685 | ₩30,685 | ₩30,484 | ₩30,498 | -0.61% | 1.9만 |
|---|
| 2026.07.01 | ₩30,685 | ₩30,685 | ₩30,458 | ₩30,498 | -0.61% | 3.3만 |
|---|
| 2026.06.30 | ₩30,712 | ₩30,752 | ₩30,458 | ₩30,685 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩30,565 | ₩30,712 | ₩30,444 | ₩30,645 | +0.26% | 3.5만 |
|---|
| 2026.06.26 | ₩30,391 | ₩30,605 | ₩30,391 | ₩30,484 | +0.31% | 4만 |
|---|
| 2026.06.25 | ₩30,631 | ₩30,765 | ₩30,471 | ₩30,471 | -0.52% | 6.1만 |
|---|
| 2026.06.24 | ₩30,538 | ₩30,765 | ₩30,538 | ₩30,611 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩30,631 | ₩30,796 | ₩30,511 | ₩30,511 | -0.39% | 4.1만 |
|---|
| 2026.06.22 | ₩30,899 | ₩31,006 | ₩30,631 | ₩30,698 | -0.65% | 10.2만 |
|---|
| 2026.06.18 | ₩30,939 | ₩31,146 | ₩30,672 | ₩30,966 | +0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩30,685 | ₩30,926 | ₩30,631 | ₩30,832 | +0.48% | 3.7만 |
|---|
| 2026.06.16 | ₩30,591 | ₩30,819 | ₩30,431 | ₩30,752 | +0.52% | 3.5만 |
|---|
| 2026.06.15 | ₩30,484 | ₩30,645 | ₩30,190 | ₩30,578 | +0.31% | 2.8만 |
|---|
| 2026.06.12 | ₩30,351 | ₩30,351 | ₩30,163 | ₩30,244 | -0.35% | 2.5만 |
|---|
| 2026.06.11 | ₩29,976 | ₩30,364 | ₩29,896 | ₩30,310 | +1.12% | 5.5만 |
|---|
| 2026.06.10 | ₩29,896 | ₩30,257 | ₩29,882 | ₩30,083 | +0.63% | 5.8만 |
|---|
| 2026.06.09 | ₩29,949 | ₩30,163 | ₩29,709 | ₩29,923 | -0.09% | 10.6만 |
|---|
| 2026.06.08 | ₩29,869 | ₩30,096 | ₩29,615 | ₩29,709 | -0.54% | 4.2만 |
|---|
| 2026.06.05 | ₩29,829 | ₩29,949 | ₩29,655 | ₩29,856 | +0.09% | 5.5만 |
|---|
| 2026.06.04 | ₩30,043 | ₩30,297 | ₩29,802 | ₩29,869 | -0.58% | 4.8만 |
|---|
| 2026.06.03 | ₩30,351 | ₩30,351 | ₩29,963 | ₩30,163 | -0.62% | 7.5만 |
|---|
| 2026.06.02 | ₩30,257 | ₩30,417 | ₩30,150 | ₩30,230 | -0.09% | 2만 |
|---|
| 2026.06.01 | ₩30,163 | ₩30,443 | ₩30,163 | ₩30,324 | +0.53% | 6.8만 |
|---|
| 2026.05.29 | ₩30,765 | ₩30,886 | ₩30,660 | ₩30,725 | -0.13% | 4.5만 |
|---|
| 2026.05.28 | ₩30,926 | ₩31,026 | ₩30,631 | ₩30,765 | -0.52% | 13.6만 |
|---|
| 2026.05.27 | ₩31,019 | ₩31,327 | ₩30,685 | ₩30,926 | -0.30% | 5.7만 |
|---|
| 2026.05.26 | ₩30,859 | ₩31,126 | ₩30,799 | ₩30,939 | +0.26% | 6.3만 |
|---|
| 2026.05.22 | ₩30,832 | ₩30,832 | ₩30,569 | ₩30,605 | -0.74% | 8.3만 |
|---|
| 2026.05.21 | ₩30,886 | ₩30,979 | ₩30,618 | ₩30,725 | -0.52% | 4.2만 |
|---|
| 2026.05.20 | ₩30,752 | ₩31,019 | ₩30,538 | ₩30,926 | +0.57% | 1.9만 |
|---|
| 2026.05.19 | ₩30,953 | ₩30,953 | ₩30,444 | ₩30,712 | -0.78% | 5.8만 |
|---|
| 2026.05.18 | ₩31,126 | ₩31,461 | ₩30,939 | ₩30,966 | -0.52% | 5.4만 |
|---|
| 2026.05.15 | ₩31,233 | ₩31,267 | ₩30,892 | ₩30,926 | -0.99% | 4.1만 |
|---|
| 2026.05.14 | ₩31,554 | ₩31,635 | ₩31,207 | ₩31,253 | -0.95% | 9.3만 |
|---|
| 2026.05.13 | ₩31,916 | ₩31,916 | ₩31,381 | ₩31,488 | -1.34% | 4.6만 |
|---|
| 2026.05.12 | ₩32,076 | ₩32,156 | ₩31,768 | ₩31,768 | -0.96% | 7.9만 |
|---|
| 2026.05.11 | ₩32,156 | ₩32,290 | ₩31,902 | ₩32,103 | -0.17% | 6.2만 |
|---|
| 2026.05.08 | ₩32,063 | ₩32,156 | ₩31,942 | ₩32,103 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩32,103 | ₩32,223 | ₩31,782 | ₩31,942 | -0.50% | 1.9만 |
|---|
| 2026.05.06 | ₩32,130 | ₩32,237 | ₩31,949 | ₩31,969 | -0.50% | 3.2만 |
|---|
| 2026.05.05 | ₩31,956 | ₩32,237 | ₩31,875 | ₩32,049 | +0.29% | 1.8만 |
|---|
| 2026.05.04 | ₩32,049 | ₩32,103 | ₩31,768 | ₩31,956 | -0.29% | 2.8만 |
|---|
| 2026.05.01 | ₩32,076 | ₩32,290 | ₩31,715 | ₩31,862 | -0.67% | 2만 |
|---|
| 2026.04.30 | ₩31,581 | ₩32,155 | ₩31,381 | ₩32,036 | +1.44% | 7.2만 |
|---|
| 2026.04.29 | ₩31,902 | ₩32,063 | ₩31,488 | ₩31,581 | -1.01% | 1.7만 |
|---|
| 2026.04.28 | ₩31,996 | ₩31,996 | ₩31,688 | ₩31,822 | -0.54% | 1.5만 |
|---|
| 2026.04.27 | ₩31,862 | ₩32,076 | ₩31,367 | ₩31,996 | +0.42% | 4.1만 |
|---|
| 2026.04.24 | ₩31,675 | ₩31,835 | ₩31,207 | ₩31,768 | +0.30% | 2.1만 |
|---|
| 2026.04.23 | ₩31,367 | ₩31,688 | ₩31,100 | ₩31,621 | +0.81% | 2.1만 |
|---|
| 2026.04.22 | ₩31,461 | ₩31,461 | ₩31,046 | ₩31,340 | -0.38% | 2.7만 |
|---|
| 2026.04.21 | ₩31,688 | ₩31,688 | ₩31,200 | ₩31,327 | -1.14% | 4.8만 |
|---|
| 2026.04.20 | ₩31,340 | ₩31,715 | ₩31,327 | ₩31,621 | +0.90% | 3.2만 |
|---|
| 2026.04.17 | ₩31,193 | ₩31,621 | ₩30,912 | ₩31,354 | +0.51% | 9.2만 |
|---|
| 2026.04.16 | ₩31,969 | ₩31,969 | ₩30,899 | ₩31,086 | -2.76% | 7.1만 |
|---|
| 2026.04.15 | ₩31,835 | ₩32,197 | ₩31,768 | ₩32,036 | +0.63% | 4.5만 |
|---|
| 2026.04.14 | ₩31,956 | ₩32,023 | ₩31,728 | ₩31,835 | -0.38% | 5.1만 |
|---|
| 2026.04.13 | ₩31,688 | ₩31,956 | ₩31,554 | ₩31,835 | +0.46% | 5.9만 |
|---|
| 2026.04.10 | ₩31,648 | ₩31,755 | ₩31,060 | ₩31,568 | -0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩31,327 | ₩31,635 | ₩31,113 | ₩31,461 | +0.43% | 2.5만 |
|---|
| 2026.04.08 | ₩31,300 | ₩31,394 | ₩30,899 | ₩31,180 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩31,073 | ₩31,073 | ₩30,645 | ₩30,899 | -0.56% | 6.9만 |
|---|
| 2026.04.06 | ₩31,006 | ₩31,113 | ₩30,565 | ₩30,966 | -0.13% | 2.9만 |
|---|
| 2026.04.02 | ₩30,993 | ₩31,153 | ₩30,565 | ₩30,672 | -1.04% | 3.6만 |
|---|
| 2026.04.01 | ₩30,458 | ₩31,113 | ₩30,458 | ₩31,073 | +2.02% | 2.6만 |
|---|
| 2026.03.31 | ₩30,953 | ₩30,953 | ₩30,391 | ₩30,458 | -1.60% | 21.4만 |
|---|
| 2026.03.30 | ₩30,658 | ₩30,912 | ₩29,976 | ₩30,899 | +0.79% | 7.4만 |
|---|
| 2026.03.27 | ₩30,872 | ₩31,180 | ₩30,431 | ₩30,578 | -0.95% | 5.9만 |
|---|
| 2026.03.26 | ₩29,735 | ₩31,167 | ₩29,735 | ₩30,765 | +3.46% | 11.1만 |
|---|
| 2026.03.25 | ₩29,976 | ₩30,236 | ₩29,240 | ₩29,548 | -1.43% | 4.4만 |
|---|
| 2026.03.24 | ₩29,989 | ₩30,003 | ₩29,441 | ₩29,709 | -0.94% | 4.2만 |
|---|
| 2026.03.23 | ₩30,310 | ₩30,484 | ₩29,976 | ₩29,989 | -1.06% | 3.5만 |
|---|
| 2026.03.20 | ₩30,832 | ₩30,832 | ₩30,016 | ₩30,016 | -2.65% | 3.7만 |
|---|
| 2026.03.19 | ₩30,912 | ₩31,073 | ₩30,578 | ₩30,631 | -0.91% | 3.9만 |
|---|
| 2026.03.18 | ₩31,060 | ₩31,220 | ₩30,899 | ₩31,033 | -0.09% | 3.8만 |
|---|
| 2026.03.17 | ₩31,300 | ₩31,300 | ₩31,006 | ₩31,060 | -0.77% | 4.3만 |
|---|
| 2026.03.16 | ₩31,274 | ₩31,274 | ₩30,953 | ₩31,140 | -0.43% | 4.5만 |
|---|
| 2026.03.13 | ₩31,260 | ₩31,367 | ₩30,886 | ₩31,033 | -0.73% | 3.6만 |
|---|
| 2026.03.12 | ₩31,300 | ₩31,488 | ₩30,899 | ₩31,100 | -0.64% | 16.8만 |
|---|
| 2026.03.11 | ₩31,220 | ₩31,501 | ₩31,033 | ₩31,340 | +0.39% | 8.3만 |
|---|
| 2026.03.10 | ₩31,167 | ₩31,260 | ₩30,986 | ₩31,207 | +0.13% | 3.1만 |
|---|
| 2026.03.09 | ₩31,100 | ₩31,100 | ₩30,310 | ₩31,100 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩31,367 | ₩31,367 | ₩30,771 | ₩31,193 | -0.55% | 8.6만 |
|---|
| 2026.03.05 | ₩31,207 | ₩31,354 | ₩31,100 | ₩31,354 | +0.47% | 3.7만 |
|---|
| 2026.03.04 | ₩31,274 | ₩31,378 | ₩30,899 | ₩31,247 | -0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩31,300 | ₩31,391 | ₩30,779 | ₩31,233 | -0.21% | 4.2만 |
|---|
| 2026.03.02 | ₩31,541 | ₩31,768 | ₩31,247 | ₩31,488 | -0.17% | 26.6만 |
|---|
| 2026.02.27 | ₩32,237 | ₩32,263 | ₩31,474 | ₩31,488 | -2.32% | 11.1만 |
|---|
| 2026.02.26 | ₩32,705 | ₩32,919 | ₩32,584 | ₩32,772 | +0.20% | 5.3만 |
|---|
| 2026.02.25 | ₩32,865 | ₩32,865 | ₩32,654 | ₩32,785 | -0.24% | 2.7만 |
|---|
| 2026.02.24 | ₩32,905 | ₩32,905 | ₩32,651 | ₩32,745 | -0.49% | 4.2만 |
|---|
| 2026.02.23 | ₩32,946 | ₩33,079 | ₩32,785 | ₩32,852 | -0.28% | 3.6만 |
|---|
| 2026.02.20 | ₩32,932 | ₩32,972 | ₩32,678 | ₩32,879 | -0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩32,745 | ₩32,999 | ₩32,665 | ₩32,852 | +0.33% | 2.8만 |
|---|
| 2026.02.18 | ₩33,039 | ₩33,119 | ₩32,658 | ₩32,865 | -0.53% | 2.7만 |
|---|
| 2026.02.17 | ₩32,745 | ₩33,039 | ₩32,571 | ₩32,979 | +0.71% | 5.8만 |
|---|
| 2026.02.13 | ₩32,785 | ₩32,798 | ₩32,464 | ₩32,611 | -0.53% | 3.6만 |
|---|
| 2026.02.12 | ₩32,638 | ₩32,718 | ₩32,504 | ₩32,598 | -0.12% | 2.3만 |
|---|
| 2026.02.11 | ₩32,638 | ₩32,638 | ₩32,384 | ₩32,558 | -0.25% | 5.8만 |
|---|
| 2026.02.10 | ₩32,451 | ₩32,544 | ₩32,349 | ₩32,531 | +0.25% | 2.7만 |
|---|
| 2026.02.09 | ₩32,090 | ₩32,357 | ₩31,942 | ₩32,317 | +0.71% | 3만 |
|---|
| 2026.02.06 | ₩32,156 | ₩32,223 | ₩31,822 | ₩32,090 | -0.21% | 3.8만 |
|---|
| 2026.02.05 | ₩32,130 | ₩32,143 | ₩31,782 | ₩31,969 | -0.50% | 2.6만 |
|---|
| 2026.02.04 | ₩31,916 | ₩32,143 | ₩31,768 | ₩32,103 | +0.59% | 2.5만 |
|---|
| 2026.02.03 | ₩32,263 | ₩32,297 | ₩31,474 | ₩32,076 | -0.58% | 3.8만 |
|---|
| 2026.02.02 | ₩32,076 | ₩32,424 | ₩32,009 | ₩32,156 | +0.25% | 4만 |
|---|
| 2026.01.30 | ₩32,170 | ₩32,274 | ₩31,942 | ₩31,982 | -0.58% | 7.3만 |
|---|
| 2026.01.29 | ₩32,370 | ₩32,437 | ₩32,036 | ₩32,130 | -0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩32,197 | ₩32,370 | ₩32,023 | ₩32,344 | +0.46% | 4.1만 |
|---|
| 2026.01.27 | ₩32,344 | ₩32,436 | ₩31,942 | ₩32,130 | -0.66% | 6.7만 |
|---|
| 2026.01.26 | ₩32,277 | ₩32,638 | ₩32,170 | ₩32,344 | +0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,317 | ₩32,584 | ₩32,130 | ₩32,263 | -0.17% | 3.8만 |
|---|
| 2026.01.22 | ₩32,558 | ₩32,732 | ₩32,130 | ₩32,210 | -1.07% | 8.1만 |
|---|
| 2026.01.21 | ₩32,076 | ₩32,397 | ₩31,942 | ₩32,397 | +1.00% | 7.1만 |
|---|
| 2026.01.20 | ₩31,795 | ₩32,103 | ₩31,541 | ₩32,036 | +0.76% | 7.2만 |
|---|
| 2026.01.16 | ₩31,889 | ₩32,009 | ₩31,799 | ₩31,916 | +0.08% | 4.8만 |
|---|
| 2026.01.15 | ₩32,036 | ₩32,036 | ₩31,782 | ₩31,956 | -0.25% | 6.1만 |
|---|
| 2026.01.14 | ₩31,782 | ₩32,036 | ₩31,782 | ₩31,942 | +0.51% | 4만 |
|---|
| 2026.01.13 | ₩32,103 | ₩32,103 | ₩31,755 | ₩31,782 | -1.00% | 4.5만 |
|---|
| 2026.01.12 | ₩31,942 | ₩32,076 | ₩31,702 | ₩32,063 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩31,862 | ₩31,976 | ₩31,608 | ₩31,969 | +0.34% | 7만 |
|---|
| 2026.01.08 | ₩31,621 | ₩31,889 | ₩31,354 | ₩31,728 | +0.34% | 4.1만 |
|---|
| 2026.01.07 | ₩31,621 | ₩31,645 | ₩31,394 | ₩31,488 | -0.42% | 6.3만 |
|---|
| 2026.01.06 | ₩31,809 | ₩31,886 | ₩31,461 | ₩31,474 | -1.05% | 4.4만 |
|---|
| 2026.01.05 | ₩31,635 | ₩32,063 | ₩31,474 | ₩31,648 | +0.04% | 20.4만 |
|---|
| 2026.01.02 | ₩31,220 | ₩31,581 | ₩30,966 | ₩31,581 | +1.16% | 5.2만 |
|---|
| 2025.12.31 | ₩30,859 | ₩31,126 | ₩30,832 | ₩31,100 | +0.78% | 6.1만 |
|---|
| 2025.12.30 | ₩30,993 | ₩30,993 | ₩30,832 | ₩30,872 | -0.39% | 10.2만 |
|---|
| 2025.12.29 | ₩30,953 | ₩31,167 | ₩30,846 | ₩30,926 | -0.09% | 6.9만 |
|---|
| 2025.12.26 | ₩30,939 | ₩31,220 | ₩30,939 | ₩31,019 | +0.26% | 6.2만 |
|---|
| 2025.12.24 | ₩30,993 | ₩30,993 | ₩30,912 | ₩30,993 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩31,113 | ₩31,113 | ₩30,819 | ₩30,899 | -0.69% | 11.1만 |
|---|
| 2025.12.22 | ₩31,167 | ₩31,300 | ₩31,033 | ₩31,167 | 0.00% | 12.6만 |
|---|
| 2025.12.19 | ₩31,100 | ₩31,394 | ₩30,982 | ₩31,220 | +0.39% | 6.6만 |
|---|
| 2025.12.18 | ₩31,100 | ₩31,433 | ₩30,993 | ₩31,180 | +0.26% | 7.8만 |
|---|
| 2025.12.17 | ₩31,086 | ₩31,193 | ₩30,953 | ₩31,060 | -0.09% | 8.7만 |
|---|
| 2025.12.16 | ₩31,033 | ₩31,100 | ₩30,953 | ₩31,086 | +0.17% | 7.8만 |
|---|
| 2025.12.15 | ₩31,100 | ₩31,100 | ₩30,899 | ₩31,019 | -0.26% | 7.3만 |
|---|
| 2025.12.12 | ₩30,912 | ₩31,086 | ₩30,832 | ₩30,966 | +0.17% | 7.6만 |
|---|
| 2025.12.11 | ₩31,167 | ₩31,260 | ₩30,939 | ₩31,046 | -0.39% | 19.4만 |
|---|
| 2025.12.10 | ₩31,060 | ₩31,247 | ₩30,953 | ₩31,207 | +0.47% | 5.6만 |
|---|
| 2025.12.09 | ₩31,113 | ₩31,489 | ₩30,939 | ₩31,207 | +0.30% | 8.4만 |
|---|
| 2025.12.08 | ₩30,725 | ₩31,260 | ₩30,672 | ₩31,100 | +1.22% | 23.8만 |
|---|
| 2025.12.05 | ₩30,859 | ₩31,033 | ₩30,672 | ₩30,765 | -0.30% | 20.4만 |
|---|
| 2025.12.04 | ₩31,086 | ₩31,140 | ₩30,685 | ₩30,953 | -0.43% | 13.8만 |
|---|
| 2025.12.03 | ₩30,832 | ₩31,120 | ₩30,799 | ₩31,086 | +0.82% | 8만 |
|---|
| 2025.12.02 | ₩31,046 | ₩31,046 | ₩30,645 | ₩30,832 | -0.69% | 14만 |
|---|
| 2025.12.01 | ₩31,207 | ₩31,434 | ₩30,725 | ₩30,966 | -0.77% | 10.5만 |
|---|
| 2025.11.28 | ₩31,755 | ₩31,822 | ₩31,702 | ₩31,768 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩31,675 | ₩31,768 | ₩31,528 | ₩31,755 | +0.25% | 5.8만 |
|---|
| 2025.11.25 | ₩31,795 | ₩31,960 | ₩31,581 | ₩31,595 | -0.63% | 10.7만 |
|---|
| 2025.11.24 | ₩32,263 | ₩32,564 | ₩31,648 | ₩31,862 | -1.24% | 10.8만 |
|---|
| 2025.11.21 | ₩32,116 | ₩32,370 | ₩31,875 | ₩32,143 | +0.08% | 4.8만 |
|---|
| 2025.11.20 | ₩32,718 | ₩32,745 | ₩31,795 | ₩32,263 | -1.39% | 6.7만 |
|---|
| 2025.11.19 | ₩32,678 | ₩32,892 | ₩32,598 | ₩32,651 | -0.08% | 2.8만 |
|---|
| 2025.11.18 | ₩32,905 | ₩33,240 | ₩32,638 | ₩32,745 | -0.49% | 4.2만 |
|---|
| 2025.11.17 | ₩33,066 | ₩33,160 | ₩32,598 | ₩33,026 | -0.12% | 4만 |
|---|
| 2025.11.14 | ₩32,772 | ₩33,181 | ₩32,518 | ₩33,066 | +0.90% | 3.6만 |
|---|
| 2025.11.13 | ₩33,173 | ₩33,374 | ₩32,678 | ₩32,772 | -1.21% | 11.4만 |
|---|
| 2025.11.12 | ₩33,374 | ₩33,374 | ₩33,066 | ₩33,173 | -0.60% | 3만 |
|---|
| 2025.11.11 | ₩33,400 | ₩33,689 | ₩33,186 | ₩33,374 | -0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩33,427 | ₩33,574 | ₩33,197 | ₩33,333 | -0.28% | 4.1만 |
|---|
| 2025.11.07 | ₩33,293 | ₩33,354 | ₩33,186 | ₩33,280 | -0.04% | 3만 |
|---|
| 2025.11.06 | ₩33,320 | ₩33,441 | ₩33,173 | ₩33,253 | -0.20% | 2만 |
|---|
| 2025.11.05 | ₩33,240 | ₩33,414 | ₩33,133 | ₩33,213 | -0.08% | 4.4만 |
|---|
| 2025.11.04 | ₩33,200 | ₩33,253 | ₩33,106 | ₩33,146 | -0.16% | 3.2만 |
|---|
| 2025.11.03 | ₩33,320 | ₩33,332 | ₩33,119 | ₩33,240 | -0.24% | 3.3만 |
|---|
| 2025.10.31 | ₩33,280 | ₩33,307 | ₩33,119 | ₩33,173 | -0.32% | 3.5만 |
|---|
| 2025.10.30 | ₩33,333 | ₩33,333 | ₩33,093 | ₩33,200 | -0.40% | 1.8만 |
|---|
| 2025.10.29 | ₩33,347 | ₩33,374 | ₩33,106 | ₩33,213 | -0.40% | 2.9만 |
|---|
| 2025.10.28 | ₩33,548 | ₩33,548 | ₩33,106 | ₩33,226 | -0.96% | 4.3만 |
|---|
| 2025.10.27 | ₩33,534 | ₩33,534 | ₩33,320 | ₩33,387 | -0.44% | 2.2만 |
|---|
| 2025.10.24 | ₩33,441 | ₩33,467 | ₩33,267 | ₩33,347 | -0.28% | 2.4만 |
|---|
| 2025.10.23 | ₩33,307 | ₩33,441 | ₩33,200 | ₩33,320 | +0.04% | 3.1만 |
|---|
| 2025.10.22 | ₩33,561 | ₩33,561 | ₩33,173 | ₩33,226 | -1.00% | 1.9만 |
|---|
| 2025.10.21 | ₩33,574 | ₩33,574 | ₩33,374 | ₩33,374 | -0.60% | 2.1만 |
|---|
| 2025.10.20 | ₩33,441 | ₩33,574 | ₩33,380 | ₩33,574 | +0.40% | 2.6만 |
|---|
| 2025.10.17 | ₩33,240 | ₩33,548 | ₩33,213 | ₩33,400 | +0.48% | 10만 |
|---|
| 2025.10.16 | ₩33,347 | ₩33,360 | ₩33,133 | ₩33,186 | -0.48% | 1.8만 |
|---|
| 2025.10.15 | ₩33,012 | ₩33,333 | ₩32,865 | ₩33,173 | +0.49% | 2.7만 |
|---|
| 2025.10.14 | ₩32,959 | ₩33,210 | ₩32,598 | ₩32,865 | -0.28% | 2.9만 |
|---|
| 2025.10.13 | ₩33,026 | ₩33,333 | ₩32,718 | ₩32,959 | -0.20% | 2.2만 |
|---|
| 2025.10.10 | ₩33,119 | ₩33,360 | ₩32,464 | ₩32,825 | -0.89% | 2.5만 |
|---|