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 | ₩28,137 | ₩28,137 | ₩27,614 | ₩27,761 | -1.33% | 2.9만 |
| 2026.10.08 | ₩28,030 | ₩28,244 | ₩27,600 | ₩28,003 | -0.10% | 3.8만 |
| 2026.10.07 | ₩28,432 | ₩28,472 | ₩27,828 | ₩28,204 | -0.80% | 3.3만 |
| 2026.10.06 | ₩28,365 | ₩28,928 | ₩28,177 | ₩28,553 | +0.66% | 5.5만 |
| 2026.10.05 | ₩27,788 | ₩28,526 | ₩27,350 | ₩28,325 | +1.93% | 5.7만 |
| 2026.10.02 | ₩27,855 | ₩28,647 | ₩27,560 | ₩27,922 | +0.24% | 3.3만 |
| 2026.10.01 | ₩27,761 | ₩27,976 | ₩26,903 | ₩27,775 | +0.05% | 14.2만 |
| 2026.09.30 | ₩27,815 | ₩28,030 | ₩27,158 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,547 |
| -0.96% |
| 12.5만 |
| 2026.09.29 | ₩27,681 | ₩27,808 | ₩27,104 | ₩27,694 | +0.05% | 4.6만 |
|---|
| 2026.09.28 | ₩27,842 | ₩28,271 | ₩27,493 | ₩27,748 | -0.34% | 3.9만 |
|---|
| 2026.09.25 | ₩28,445 | ₩28,727 | ₩27,614 | ₩27,775 | -2.36% | 4.1만 |
|---|
| 2026.09.24 | ₩28,405 | ₩28,901 | ₩28,177 | ₩28,378 | -0.09% | 3.7만 |
|---|
| 2026.09.23 | ₩28,861 | ₩28,861 | ₩28,030 | ₩28,378 | -1.67% | 8.8만 |
|---|
| 2026.09.22 | ₩29,304 | ₩29,304 | ₩28,767 | ₩28,781 | -1.78% | 2.5만 |
|---|
| 2026.09.21 | ₩28,928 | ₩29,491 | ₩28,447 | ₩29,290 | +1.25% | 7.1만 |
|---|
| 2026.09.18 | ₩28,727 | ₩29,021 | ₩28,459 | ₩28,875 | +0.51% | 7.4만 |
|---|
| 2026.09.17 | ₩28,539 | ₩28,955 | ₩28,204 | ₩28,861 | +1.13% | 4.4만 |
|---|
| 2026.09.16 | ₩27,802 | ₩28,472 | ₩27,292 | ₩28,392 | +2.12% | 29.4만 |
|---|
| 2026.09.15 | ₩28,003 | ₩28,184 | ₩27,064 | ₩27,587 | -1.48% | 29.6만 |
|---|
| 2026.09.14 | ₩28,070 | ₩28,271 | ₩27,828 | ₩27,949 | -0.43% | 8.5만 |
|---|
| 2026.09.11 | ₩28,097 | ₩28,164 | ₩27,855 | ₩28,123 | +0.10% | 4만 |
|---|
| 2026.09.10 | ₩27,761 | ₩28,164 | ₩27,507 | ₩28,003 | +0.87% | 15.6만 |
|---|
| 2026.09.09 | ₩28,150 | ₩28,150 | ₩27,627 | ₩27,828 | -1.14% | 11.4만 |
|---|
| 2026.09.08 | ₩28,070 | ₩28,097 | ₩27,996 | ₩28,056 | -0.05% | 8.6만 |
|---|
| 2026.09.04 | ₩28,150 | ₩28,164 | ₩27,815 | ₩28,070 | -0.29% | 3.9만 |
|---|
| 2026.09.03 | ₩28,097 | ₩28,258 | ₩27,614 | ₩28,097 | 0.00% | 4.1만 |
|---|
| 2026.09.02 | ₩28,177 | ₩28,700 | ₩27,554 | ₩28,164 | -0.05% | 4.9만 |
|---|
| 2026.09.01 | ₩28,526 | ₩28,834 | ₩27,936 | ₩28,123 | -1.41% | 5.6만 |
|---|
| 2026.08.31 | ₩29,183 | ₩29,505 | ₩28,606 | ₩29,049 | -0.46% | 3.9만 |
|---|
| 2026.08.28 | ₩29,438 | ₩29,706 | ₩29,049 | ₩29,183 | -0.87% | 4.3만 |
|---|
| 2026.08.27 | ₩29,357 | ₩29,746 | ₩29,237 | ₩29,411 | +0.18% | 2.5만 |
|---|
| 2026.08.26 | ₩29,532 | ₩29,746 | ₩29,237 | ₩29,290 | -0.82% | 3.2만 |
|---|
| 2026.08.25 | ₩29,585 | ₩29,773 | ₩29,398 | ₩29,532 | -0.18% | 5.1만 |
|---|
| 2026.08.24 | ₩29,585 | ₩29,666 | ₩29,263 | ₩29,317 | -0.91% | 6만 |
|---|
| 2026.08.21 | ₩29,545 | ₩29,800 | ₩29,505 | ₩29,505 | -0.14% | 4.4만 |
|---|
| 2026.08.20 | ₩29,719 | ₩29,867 | ₩29,384 | ₩29,639 | -0.27% | 8.3만 |
|---|
| 2026.08.19 | ₩29,451 | ₩29,786 | ₩29,344 | ₩29,626 | +0.59% | 2.4만 |
|---|
| 2026.08.18 | ₩29,612 | ₩29,612 | ₩29,210 | ₩29,331 | -0.95% | 3.3만 |
|---|
| 2026.08.17 | ₩29,760 | ₩29,840 | ₩29,559 | ₩29,619 | -0.47% | 2.8만 |
|---|
| 2026.08.14 | ₩29,733 | ₩29,894 | ₩29,706 | ₩29,760 | +0.09% | 2만 |
|---|
| 2026.08.13 | ₩29,867 | ₩29,961 | ₩29,746 | ₩29,800 | -0.22% | 2만 |
|---|
| 2026.08.12 | ₩29,854 | ₩29,880 | ₩29,626 | ₩29,746 | -0.36% | 3만 |
|---|
| 2026.08.11 | ₩29,773 | ₩29,934 | ₩29,518 | ₩29,840 | +0.23% | 11.1만 |
|---|
| 2026.08.10 | ₩29,491 | ₩29,491 | ₩29,304 | ₩29,331 | -0.55% | 3.3만 |
|---|
| 2026.08.07 | ₩29,398 | ₩29,491 | ₩29,277 | ₩29,371 | -0.09% | 2.6만 |
|---|
| 2026.08.06 | ₩29,424 | ₩29,532 | ₩29,237 | ₩29,317 | -0.36% | 4.4만 |
|---|
| 2026.08.05 | ₩29,572 | ₩29,786 | ₩29,183 | ₩29,411 | -0.54% | 6.2만 |
|---|
| 2026.08.04 | ₩29,666 | ₩29,813 | ₩29,505 | ₩29,545 | -0.41% | 6.1만 |
|---|
| 2026.08.03 | ₩29,746 | ₩29,793 | ₩29,599 | ₩29,639 | -0.36% | 2.3만 |
|---|
| 2026.07.31 | ₩29,786 | ₩29,894 | ₩29,559 | ₩29,639 | -0.50% | 7.6만 |
|---|
| 2026.07.30 | ₩29,773 | ₩29,773 | ₩29,572 | ₩29,760 | -0.05% | 2.5만 |
|---|
| 2026.07.29 | ₩29,773 | ₩29,880 | ₩29,559 | ₩29,666 | -0.36% | 4.5만 |
|---|
| 2026.07.28 | ₩29,773 | ₩29,840 | ₩29,719 | ₩29,786 | +0.05% | 4만 |
|---|
| 2026.07.27 | ₩29,921 | ₩29,921 | ₩29,706 | ₩29,800 | -0.40% | 2.8만 |
|---|
| 2026.07.24 | ₩29,988 | ₩29,988 | ₩29,679 | ₩29,786 | -0.67% | 3.5만 |
|---|
| 2026.07.23 | ₩30,028 | ₩30,128 | ₩29,746 | ₩29,840 | -0.63% | 2.5만 |
|---|
| 2026.07.22 | ₩30,135 | ₩30,336 | ₩30,102 | ₩30,108 | -0.09% | 2.3만 |
|---|
| 2026.07.21 | ₩30,256 | ₩30,417 | ₩30,135 | ₩30,242 | -0.04% | 3만 |
|---|
| 2026.07.20 | ₩30,363 | ₩30,484 | ₩30,202 | ₩30,336 | -0.09% | 3.2만 |
|---|
| 2026.07.17 | ₩30,162 | ₩30,645 | ₩30,055 | ₩30,363 | +0.67% | 1.7만 |
|---|
| 2026.07.16 | ₩30,591 | ₩30,605 | ₩30,310 | ₩30,310 | -0.92% | 3.3만 |
|---|
| 2026.07.15 | ₩30,618 | ₩30,685 | ₩30,457 | ₩30,564 | -0.18% | 3.6만 |
|---|
| 2026.07.14 | ₩30,631 | ₩30,779 | ₩30,470 | ₩30,484 | -0.48% | 5만 |
|---|
| 2026.07.13 | ₩30,886 | ₩30,886 | ₩30,484 | ₩30,578 | -1.00% | 7만 |
|---|
| 2026.07.10 | ₩31,047 | ₩31,047 | ₩30,712 | ₩30,766 | -0.91% | 1.6만 |
|---|
| 2026.07.09 | ₩30,859 | ₩31,040 | ₩30,605 | ₩30,980 | +0.39% | 3만 |
|---|
| 2026.07.08 | ₩30,658 | ₩30,873 | ₩30,538 | ₩30,792 | +0.44% | 3.1만 |
|---|
| 2026.07.07 | ₩30,833 | ₩30,967 | ₩30,645 | ₩30,792 | -0.13% | 3.8만 |
|---|
| 2026.07.06 | ₩30,564 | ₩30,779 | ₩30,564 | ₩30,739 | +0.57% | 3.1만 |
|---|
| 2026.07.02 | ₩30,766 | ₩30,766 | ₩30,564 | ₩30,578 | -0.61% | 1.9만 |
|---|
| 2026.07.01 | ₩30,766 | ₩30,766 | ₩30,538 | ₩30,578 | -0.61% | 3.3만 |
|---|
| 2026.06.30 | ₩30,792 | ₩30,833 | ₩30,538 | ₩30,766 | -0.09% | 20.6만 |
|---|
| 2026.06.29 | ₩30,645 | ₩30,792 | ₩30,524 | ₩30,725 | +0.26% | 3.5만 |
|---|
| 2026.06.26 | ₩30,470 | ₩30,685 | ₩30,470 | ₩30,564 | +0.31% | 4만 |
|---|
| 2026.06.25 | ₩30,712 | ₩30,846 | ₩30,551 | ₩30,551 | -0.52% | 6.1만 |
|---|
| 2026.06.24 | ₩30,618 | ₩30,846 | ₩30,618 | ₩30,692 | +0.24% | 3.6만 |
|---|
| 2026.06.23 | ₩30,712 | ₩30,877 | ₩30,591 | ₩30,591 | -0.39% | 4.1만 |
|---|
| 2026.06.22 | ₩30,980 | ₩31,087 | ₩30,712 | ₩30,779 | -0.65% | 10.2만 |
|---|
| 2026.06.18 | ₩31,020 | ₩31,228 | ₩30,752 | ₩31,047 | +0.09% | 2.2만 |
|---|
| 2026.06.17 | ₩30,766 | ₩31,007 | ₩30,712 | ₩30,913 | +0.48% | 3.7만 |
|---|
| 2026.06.16 | ₩30,672 | ₩30,900 | ₩30,511 | ₩30,833 | +0.52% | 3.5만 |
|---|
| 2026.06.15 | ₩30,564 | ₩30,725 | ₩30,269 | ₩30,658 | +0.31% | 2.8만 |
|---|
| 2026.06.12 | ₩30,430 | ₩30,430 | ₩30,242 | ₩30,323 | -0.35% | 2.5만 |
|---|
| 2026.06.11 | ₩30,055 | ₩30,444 | ₩29,974 | ₩30,390 | +1.12% | 5.5만 |
|---|
| 2026.06.10 | ₩29,974 | ₩30,336 | ₩29,961 | ₩30,162 | +0.63% | 5.8만 |
|---|
| 2026.06.09 | ₩30,028 | ₩30,242 | ₩29,786 | ₩30,001 | -0.09% | 10.6만 |
|---|
| 2026.06.08 | ₩29,947 | ₩30,175 | ₩29,693 | ₩29,786 | -0.54% | 4.2만 |
|---|
| 2026.06.05 | ₩29,907 | ₩30,028 | ₩29,733 | ₩29,934 | +0.09% | 5.5만 |
|---|
| 2026.06.04 | ₩30,122 | ₩30,377 | ₩29,880 | ₩29,947 | -0.58% | 4.8만 |
|---|
| 2026.06.03 | ₩30,430 | ₩30,430 | ₩30,041 | ₩30,242 | -0.62% | 7.5만 |
|---|
| 2026.06.02 | ₩30,336 | ₩30,497 | ₩30,229 | ₩30,310 | -0.09% | 2만 |
|---|
| 2026.06.01 | ₩30,242 | ₩30,523 | ₩30,242 | ₩30,403 | +0.53% | 6.8만 |
|---|
| 2026.05.29 | ₩30,846 | ₩30,967 | ₩30,740 | ₩30,806 | -0.13% | 4.5만 |
|---|
| 2026.05.28 | ₩31,007 | ₩31,108 | ₩30,712 | ₩30,846 | -0.52% | 13.6만 |
|---|
| 2026.05.27 | ₩31,101 | ₩31,409 | ₩30,766 | ₩31,007 | -0.30% | 5.7만 |
|---|
| 2026.05.26 | ₩30,940 | ₩31,208 | ₩30,880 | ₩31,020 | +0.26% | 6.3만 |
|---|
| 2026.05.22 | ₩30,913 | ₩30,913 | ₩30,649 | ₩30,685 | -0.74% | 8.3만 |
|---|
| 2026.05.21 | ₩30,967 | ₩31,061 | ₩30,698 | ₩30,806 | -0.52% | 4.2만 |
|---|
| 2026.05.20 | ₩30,833 | ₩31,101 | ₩30,618 | ₩31,007 | +0.57% | 1.9만 |
|---|
| 2026.05.19 | ₩31,034 | ₩31,034 | ₩30,524 | ₩30,792 | -0.78% | 5.8만 |
|---|
| 2026.05.18 | ₩31,208 | ₩31,543 | ₩31,020 | ₩31,047 | -0.52% | 5.4만 |
|---|
| 2026.05.15 | ₩31,315 | ₩31,349 | ₩30,973 | ₩31,007 | -0.99% | 4.1만 |
|---|
| 2026.05.14 | ₩31,637 | ₩31,718 | ₩31,289 | ₩31,336 | -0.95% | 9.3만 |
|---|
| 2026.05.13 | ₩31,999 | ₩31,999 | ₩31,463 | ₩31,570 | -1.34% | 4.6만 |
|---|
| 2026.05.12 | ₩32,160 | ₩32,241 | ₩31,852 | ₩31,852 | -0.96% | 7.9만 |
|---|
| 2026.05.11 | ₩32,241 | ₩32,375 | ₩31,986 | ₩32,187 | -0.17% | 6.2만 |
|---|
| 2026.05.08 | ₩32,147 | ₩32,241 | ₩32,026 | ₩32,187 | +0.13% | 1.5만 |
|---|
| 2026.05.07 | ₩32,187 | ₩32,308 | ₩31,865 | ₩32,026 | -0.50% | 1.9만 |
|---|
| 2026.05.06 | ₩32,214 | ₩32,321 | ₩32,033 | ₩32,053 | -0.50% | 3.2만 |
|---|
| 2026.05.05 | ₩32,040 | ₩32,321 | ₩31,959 | ₩32,133 | +0.29% | 1.8만 |
|---|
| 2026.05.04 | ₩32,133 | ₩32,187 | ₩31,852 | ₩32,040 | -0.29% | 2.8만 |
|---|
| 2026.05.01 | ₩32,160 | ₩32,375 | ₩31,798 | ₩31,946 | -0.67% | 2만 |
|---|
| 2026.04.30 | ₩31,664 | ₩32,239 | ₩31,463 | ₩32,120 | +1.44% | 7.2만 |
|---|
| 2026.04.29 | ₩31,986 | ₩32,147 | ₩31,570 | ₩31,664 | -1.01% | 1.7만 |
|---|
| 2026.04.28 | ₩32,080 | ₩32,080 | ₩31,771 | ₩31,905 | -0.54% | 1.5만 |
|---|
| 2026.04.27 | ₩31,946 | ₩32,160 | ₩31,449 | ₩32,080 | +0.42% | 4.1만 |
|---|
| 2026.04.24 | ₩31,758 | ₩31,919 | ₩31,289 | ₩31,852 | +0.30% | 2.1만 |
|---|
| 2026.04.23 | ₩31,449 | ₩31,771 | ₩31,181 | ₩31,704 | +0.81% | 2.1만 |
|---|
| 2026.04.22 | ₩31,543 | ₩31,543 | ₩31,128 | ₩31,423 | -0.38% | 2.7만 |
|---|
| 2026.04.21 | ₩31,771 | ₩31,771 | ₩31,282 | ₩31,409 | -1.14% | 4.8만 |
|---|
| 2026.04.20 | ₩31,423 | ₩31,798 | ₩31,409 | ₩31,704 | +0.90% | 3.2만 |
|---|
| 2026.04.17 | ₩31,275 | ₩31,704 | ₩30,994 | ₩31,436 | +0.51% | 9.2만 |
|---|
| 2026.04.16 | ₩32,053 | ₩32,053 | ₩30,980 | ₩31,168 | -2.76% | 7.1만 |
|---|
| 2026.04.15 | ₩31,919 | ₩32,281 | ₩31,852 | ₩32,120 | +0.63% | 4.5만 |
|---|
| 2026.04.14 | ₩32,040 | ₩32,107 | ₩31,812 | ₩31,919 | -0.38% | 5.1만 |
|---|
| 2026.04.13 | ₩31,771 | ₩32,040 | ₩31,637 | ₩31,919 | +0.46% | 5.9만 |
|---|
| 2026.04.10 | ₩31,731 | ₩31,838 | ₩31,141 | ₩31,651 | -0.25% | 2.6만 |
|---|
| 2026.04.09 | ₩31,409 | ₩31,718 | ₩31,195 | ₩31,543 | +0.43% | 2.5만 |
|---|
| 2026.04.08 | ₩31,382 | ₩31,476 | ₩30,980 | ₩31,262 | -0.38% | 3.2만 |
|---|
| 2026.04.07 | ₩31,154 | ₩31,154 | ₩30,725 | ₩30,980 | -0.56% | 6.9만 |
|---|
| 2026.04.06 | ₩31,087 | ₩31,195 | ₩30,645 | ₩31,047 | -0.13% | 2.9만 |
|---|
| 2026.04.02 | ₩31,074 | ₩31,235 | ₩30,645 | ₩30,752 | -1.04% | 3.6만 |
|---|
| 2026.04.01 | ₩30,538 | ₩31,195 | ₩30,538 | ₩31,154 | +2.02% | 2.6만 |
|---|
| 2026.03.31 | ₩31,034 | ₩31,034 | ₩30,470 | ₩30,538 | -1.60% | 21.4만 |
|---|
| 2026.03.30 | ₩30,739 | ₩30,994 | ₩30,055 | ₩30,980 | +0.79% | 7.4만 |
|---|
| 2026.03.27 | ₩30,953 | ₩31,262 | ₩30,511 | ₩30,658 | -0.95% | 5.9만 |
|---|
| 2026.03.26 | ₩29,813 | ₩31,248 | ₩29,813 | ₩30,846 | +3.46% | 11.1만 |
|---|
| 2026.03.25 | ₩30,055 | ₩30,315 | ₩29,317 | ₩29,626 | -1.43% | 4.4만 |
|---|
| 2026.03.24 | ₩30,068 | ₩30,082 | ₩29,518 | ₩29,786 | -0.94% | 4.2만 |
|---|
| 2026.03.23 | ₩30,390 | ₩30,564 | ₩30,055 | ₩30,068 | -1.06% | 3.5만 |
|---|
| 2026.03.20 | ₩30,913 | ₩30,913 | ₩30,095 | ₩30,095 | -2.65% | 3.7만 |
|---|
| 2026.03.19 | ₩30,994 | ₩31,154 | ₩30,658 | ₩30,712 | -0.91% | 3.9만 |
|---|
| 2026.03.18 | ₩31,141 | ₩31,302 | ₩30,980 | ₩31,114 | -0.09% | 3.8만 |
|---|
| 2026.03.17 | ₩31,382 | ₩31,382 | ₩31,087 | ₩31,141 | -0.77% | 4.3만 |
|---|
| 2026.03.16 | ₩31,356 | ₩31,356 | ₩31,034 | ₩31,222 | -0.43% | 4.5만 |
|---|
| 2026.03.13 | ₩31,342 | ₩31,449 | ₩30,967 | ₩31,114 | -0.73% | 3.6만 |
|---|
| 2026.03.12 | ₩31,382 | ₩31,570 | ₩30,980 | ₩31,181 | -0.64% | 16.8만 |
|---|
| 2026.03.11 | ₩31,302 | ₩31,584 | ₩31,114 | ₩31,423 | +0.39% | 8.3만 |
|---|
| 2026.03.10 | ₩31,248 | ₩31,342 | ₩31,067 | ₩31,289 | +0.13% | 3.1만 |
|---|
| 2026.03.09 | ₩31,181 | ₩31,181 | ₩30,390 | ₩31,181 | 0.00% | 10만 |
|---|
| 2026.03.06 | ₩31,449 | ₩31,449 | ₩30,851 | ₩31,275 | -0.55% | 8.6만 |
|---|
| 2026.03.05 | ₩31,289 | ₩31,436 | ₩31,181 | ₩31,436 | +0.47% | 3.7만 |
|---|
| 2026.03.04 | ₩31,356 | ₩31,460 | ₩30,980 | ₩31,329 | -0.09% | 4.6만 |
|---|
| 2026.03.03 | ₩31,382 | ₩31,474 | ₩30,859 | ₩31,315 | -0.21% | 4.2만 |
|---|
| 2026.03.02 | ₩31,624 | ₩31,852 | ₩31,329 | ₩31,570 | -0.17% | 26.6만 |
|---|
| 2026.02.27 | ₩32,321 | ₩32,348 | ₩31,557 | ₩31,570 | -2.32% | 11.1만 |
|---|
| 2026.02.26 | ₩32,791 | ₩33,005 | ₩32,670 | ₩32,858 | +0.20% | 5.3만 |
|---|
| 2026.02.25 | ₩32,952 | ₩32,952 | ₩32,740 | ₩32,871 | -0.24% | 2.7만 |
|---|
| 2026.02.24 | ₩32,992 | ₩32,992 | ₩32,737 | ₩32,831 | -0.49% | 4.2만 |
|---|
| 2026.02.23 | ₩33,032 | ₩33,166 | ₩32,871 | ₩32,938 | -0.28% | 3.6만 |
|---|
| 2026.02.20 | ₩33,019 | ₩33,059 | ₩32,764 | ₩32,965 | -0.16% | 6.6만 |
|---|
| 2026.02.19 | ₩32,831 | ₩33,086 | ₩32,750 | ₩32,938 | +0.33% | 2.8만 |
|---|
| 2026.02.18 | ₩33,126 | ₩33,206 | ₩32,744 | ₩32,952 | -0.53% | 2.7만 |
|---|
| 2026.02.17 | ₩32,831 | ₩33,126 | ₩32,657 | ₩33,066 | +0.71% | 5.8만 |
|---|
| 2026.02.13 | ₩32,871 | ₩32,885 | ₩32,549 | ₩32,697 | -0.53% | 3.6만 |
|---|
| 2026.02.12 | ₩32,724 | ₩32,804 | ₩32,589 | ₩32,683 | -0.12% | 2.3만 |
|---|
| 2026.02.11 | ₩32,724 | ₩32,724 | ₩32,469 | ₩32,643 | -0.25% | 5.8만 |
|---|
| 2026.02.10 | ₩32,536 | ₩32,630 | ₩32,434 | ₩32,616 | +0.25% | 2.7만 |
|---|
| 2026.02.09 | ₩32,174 | ₩32,442 | ₩32,026 | ₩32,402 | +0.71% | 3만 |
|---|
| 2026.02.06 | ₩32,241 | ₩32,308 | ₩31,905 | ₩32,174 | -0.21% | 3.8만 |
|---|
| 2026.02.05 | ₩32,214 | ₩32,227 | ₩31,865 | ₩32,053 | -0.50% | 2.6만 |
|---|
| 2026.02.04 | ₩31,999 | ₩32,227 | ₩31,852 | ₩32,187 | +0.59% | 2.5만 |
|---|
| 2026.02.03 | ₩32,348 | ₩32,382 | ₩31,557 | ₩32,160 | -0.58% | 3.8만 |
|---|
| 2026.02.02 | ₩32,160 | ₩32,509 | ₩32,093 | ₩32,241 | +0.25% | 4만 |
|---|
| 2026.01.30 | ₩32,254 | ₩32,359 | ₩32,026 | ₩32,066 | -0.58% | 7.3만 |
|---|
| 2026.01.29 | ₩32,455 | ₩32,522 | ₩32,120 | ₩32,214 | -0.74% | 6.2만 |
|---|
| 2026.01.28 | ₩32,281 | ₩32,455 | ₩32,107 | ₩32,429 | +0.46% | 4.1만 |
|---|
| 2026.01.27 | ₩32,429 | ₩32,521 | ₩32,026 | ₩32,214 | -0.66% | 6.7만 |
|---|
| 2026.01.26 | ₩32,361 | ₩32,724 | ₩32,254 | ₩32,429 | +0.21% | 4.1만 |
|---|
| 2026.01.23 | ₩32,402 | ₩32,670 | ₩32,214 | ₩32,348 | -0.17% | 3.8만 |
|---|
| 2026.01.22 | ₩32,643 | ₩32,817 | ₩32,214 | ₩32,294 | -1.07% | 8.1만 |
|---|
| 2026.01.21 | ₩32,160 | ₩32,482 | ₩32,026 | ₩32,482 | +1.00% | 7.1만 |
|---|
| 2026.01.20 | ₩31,879 | ₩32,187 | ₩31,624 | ₩32,120 | +0.76% | 7.2만 |
|---|
| 2026.01.16 | ₩31,973 | ₩32,093 | ₩31,883 | ₩31,999 | +0.08% | 4.8만 |
|---|
| 2026.01.15 | ₩32,120 | ₩32,120 | ₩31,865 | ₩32,040 | -0.25% | 6.1만 |
|---|
| 2026.01.14 | ₩31,865 | ₩32,120 | ₩31,865 | ₩32,026 | +0.51% | 4만 |
|---|
| 2026.01.13 | ₩32,187 | ₩32,187 | ₩31,838 | ₩31,865 | -1.00% | 4.5만 |
|---|
| 2026.01.12 | ₩32,026 | ₩32,160 | ₩31,785 | ₩32,147 | +0.38% | 6.8만 |
|---|
| 2026.01.09 | ₩31,946 | ₩32,060 | ₩31,691 | ₩32,053 | +0.34% | 7만 |
|---|
| 2026.01.08 | ₩31,704 | ₩31,973 | ₩31,436 | ₩31,812 | +0.34% | 4.1만 |
|---|
| 2026.01.07 | ₩31,704 | ₩31,728 | ₩31,476 | ₩31,570 | -0.42% | 6.3만 |
|---|
| 2026.01.06 | ₩31,892 | ₩31,970 | ₩31,543 | ₩31,557 | -1.05% | 4.4만 |
|---|
| 2026.01.05 | ₩31,718 | ₩32,147 | ₩31,557 | ₩31,731 | +0.04% | 20.4만 |
|---|
| 2026.01.02 | ₩31,302 | ₩31,664 | ₩31,047 | ₩31,664 | +1.16% | 5.2만 |
|---|
| 2025.12.31 | ₩30,940 | ₩31,208 | ₩30,913 | ₩31,181 | +0.78% | 6.1만 |
|---|
| 2025.12.30 | ₩31,074 | ₩31,074 | ₩30,913 | ₩30,953 | -0.39% | 10.2만 |
|---|
| 2025.12.29 | ₩31,034 | ₩31,248 | ₩30,926 | ₩31,007 | -0.09% | 6.9만 |
|---|
| 2025.12.26 | ₩31,020 | ₩31,302 | ₩31,020 | ₩31,101 | +0.26% | 6.2만 |
|---|
| 2025.12.24 | ₩31,074 | ₩31,074 | ₩30,994 | ₩31,074 | 0.00% | 2.6만 |
|---|
| 2025.12.23 | ₩31,195 | ₩31,195 | ₩30,900 | ₩30,980 | -0.69% | 11.1만 |
|---|
| 2025.12.22 | ₩31,248 | ₩31,382 | ₩31,114 | ₩31,248 | 0.00% | 12.6만 |
|---|
| 2025.12.19 | ₩31,181 | ₩31,476 | ₩31,063 | ₩31,302 | +0.39% | 6.6만 |
|---|
| 2025.12.18 | ₩31,181 | ₩31,515 | ₩31,074 | ₩31,262 | +0.26% | 7.8만 |
|---|
| 2025.12.17 | ₩31,168 | ₩31,275 | ₩31,034 | ₩31,141 | -0.09% | 8.7만 |
|---|
| 2025.12.16 | ₩31,114 | ₩31,181 | ₩31,034 | ₩31,168 | +0.17% | 7.8만 |
|---|
| 2025.12.15 | ₩31,181 | ₩31,181 | ₩30,980 | ₩31,101 | -0.26% | 7.3만 |
|---|
| 2025.12.12 | ₩30,994 | ₩31,168 | ₩30,913 | ₩31,047 | +0.17% | 7.6만 |
|---|
| 2025.12.11 | ₩31,248 | ₩31,342 | ₩31,020 | ₩31,128 | -0.39% | 19.4만 |
|---|
| 2025.12.10 | ₩31,141 | ₩31,329 | ₩31,034 | ₩31,289 | +0.47% | 5.6만 |
|---|
| 2025.12.09 | ₩31,195 | ₩31,572 | ₩31,020 | ₩31,289 | +0.30% | 8.4만 |
|---|
| 2025.12.08 | ₩30,806 | ₩31,342 | ₩30,752 | ₩31,181 | +1.22% | 23.8만 |
|---|
| 2025.12.05 | ₩30,940 | ₩31,114 | ₩30,752 | ₩30,846 | -0.30% | 20.4만 |
|---|
| 2025.12.04 | ₩31,168 | ₩31,222 | ₩30,766 | ₩31,034 | -0.43% | 13.8만 |
|---|
| 2025.12.03 | ₩30,913 | ₩31,201 | ₩30,880 | ₩31,168 | +0.82% | 8만 |
|---|
| 2025.12.02 | ₩31,128 | ₩31,128 | ₩30,725 | ₩30,913 | -0.69% | 14만 |
|---|
| 2025.12.01 | ₩31,289 | ₩31,517 | ₩30,806 | ₩31,047 | -0.77% | 10.5만 |
|---|
| 2025.11.28 | ₩31,838 | ₩31,905 | ₩31,785 | ₩31,852 | +0.04% | 2.2만 |
|---|
| 2025.11.26 | ₩31,758 | ₩31,852 | ₩31,610 | ₩31,838 | +0.25% | 5.8만 |
|---|
| 2025.11.25 | ₩31,879 | ₩32,044 | ₩31,664 | ₩31,677 | -0.63% | 10.7만 |
|---|
| 2025.11.24 | ₩32,348 | ₩32,650 | ₩31,731 | ₩31,946 | -1.24% | 10.8만 |
|---|
| 2025.11.21 | ₩32,201 | ₩32,455 | ₩31,959 | ₩32,227 | +0.08% | 4.8만 |
|---|
| 2025.11.20 | ₩32,804 | ₩32,831 | ₩31,879 | ₩32,348 | -1.39% | 6.7만 |
|---|
| 2025.11.19 | ₩32,764 | ₩32,978 | ₩32,683 | ₩32,737 | -0.08% | 2.8만 |
|---|
| 2025.11.18 | ₩32,992 | ₩33,327 | ₩32,724 | ₩32,831 | -0.49% | 4.2만 |
|---|
| 2025.11.17 | ₩33,153 | ₩33,247 | ₩32,683 | ₩33,113 | -0.12% | 4만 |
|---|
| 2025.11.14 | ₩32,858 | ₩33,268 | ₩32,603 | ₩33,153 | +0.90% | 3.6만 |
|---|
| 2025.11.13 | ₩33,260 | ₩33,461 | ₩32,764 | ₩32,858 | -1.21% | 11.4만 |
|---|
| 2025.11.12 | ₩33,461 | ₩33,461 | ₩33,153 | ₩33,260 | -0.60% | 3만 |
|---|
| 2025.11.11 | ₩33,488 | ₩33,778 | ₩33,273 | ₩33,461 | -0.08% | 2.5만 |
|---|
| 2025.11.10 | ₩33,515 | ₩33,662 | ₩33,284 | ₩33,421 | -0.28% | 4.1만 |
|---|
| 2025.11.07 | ₩33,381 | ₩33,441 | ₩33,273 | ₩33,367 | -0.04% | 3만 |
|---|
| 2025.11.06 | ₩33,408 | ₩33,528 | ₩33,260 | ₩33,340 | -0.20% | 2만 |
|---|
| 2025.11.05 | ₩33,327 | ₩33,501 | ₩33,220 | ₩33,300 | -0.08% | 4.4만 |
|---|
| 2025.11.04 | ₩33,287 | ₩33,340 | ₩33,193 | ₩33,233 | -0.16% | 3.2만 |
|---|
| 2025.11.03 | ₩33,408 | ₩33,420 | ₩33,206 | ₩33,327 | -0.24% | 3.3만 |
|---|
| 2025.10.31 | ₩33,367 | ₩33,394 | ₩33,206 | ₩33,260 | -0.32% | 3.5만 |
|---|
| 2025.10.30 | ₩33,421 | ₩33,421 | ₩33,180 | ₩33,287 | -0.40% | 1.8만 |
|---|
| 2025.10.29 | ₩33,434 | ₩33,461 | ₩33,193 | ₩33,300 | -0.40% | 2.9만 |
|---|
| 2025.10.28 | ₩33,636 | ₩33,636 | ₩33,193 | ₩33,314 | -0.96% | 4.3만 |
|---|
| 2025.10.27 | ₩33,622 | ₩33,622 | ₩33,408 | ₩33,475 | -0.44% | 2.2만 |
|---|
| 2025.10.24 | ₩33,528 | ₩33,555 | ₩33,354 | ₩33,434 | -0.28% | 2.4만 |
|---|
| 2025.10.23 | ₩33,394 | ₩33,528 | ₩33,287 | ₩33,408 | +0.04% | 3.1만 |
|---|
| 2025.10.22 | ₩33,649 | ₩33,649 | ₩33,260 | ₩33,314 | -1.00% | 1.9만 |
|---|
| 2025.10.21 | ₩33,662 | ₩33,662 | ₩33,461 | ₩33,461 | -0.60% | 2.1만 |
|---|
| 2025.10.20 | ₩33,528 | ₩33,662 | ₩33,468 | ₩33,662 | +0.40% | 2.6만 |
|---|
| 2025.10.17 | ₩33,327 | ₩33,636 | ₩33,300 | ₩33,488 | +0.48% | 10만 |
|---|
| 2025.10.16 | ₩33,434 | ₩33,448 | ₩33,220 | ₩33,273 | -0.48% | 1.8만 |
|---|
| 2025.10.15 | ₩33,099 | ₩33,421 | ₩32,952 | ₩33,260 | +0.49% | 2.7만 |
|---|
| 2025.10.14 | ₩33,045 | ₩33,298 | ₩32,683 | ₩32,952 | -0.28% | 2.9만 |
|---|
| 2025.10.13 | ₩33,113 | ₩33,421 | ₩32,804 | ₩33,045 | -0.20% | 2.2만 |
|---|
| 2025.10.10 | ₩33,206 | ₩33,448 | ₩32,549 | ₩32,911 | -0.89% | 2.5만 |
|---|