시장 데이터를 불러오는 중
전체 종목
Corebridge Financial Inc. Common Stock 과거 주가
Corebridge Financial Inc. Common Stock · CRBG · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Corebridge Financial Inc. Common Stock · CRBG · NYSE
주요 사업 분야는 생명보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,075 | ₩46,329 | ₩45,073 | ₩45,554 | -1.13% | 442.4만 |
| 2026.10.08 | ₩45,754 | ₩46,275 | ₩45,480 | ₩46,035 | +0.61% | 487.1만 |
| 2026.10.07 | ₩46,636 | ₩46,636 | ₩45,714 | ₩45,968 | -1.43% | 449.8만 |
| 2026.10.06 | ₩46,890 | ₩47,531 | ₩46,676 | ₩46,997 | +0.23% | 269.3만 |
| 2026.10.05 | ₩45,701 | ₩46,837 | ₩45,647 | ₩46,556 | +1.87% | 358.5만 |
| 2026.10.02 | ₩45,260 | ₩46,202 | ₩45,246 | ₩45,474 | +0.47% | 529.9만 |
| 2026.10.01 | ₩44,191 | ₩45,033 | ₩43,135 | ₩44,979 | +1.78% | 543.8만 |
| 2026.09.30 | ₩45,073 | ₩45,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,258 |
| -1.81% |
| 823.9만 |
| 2026.09.29 | ₩45,026 | ₩45,430 | ₩44,679 | ₩45,126 | +0.22% | 580만 |
|---|
| 2026.09.28 | ₩46,409 | ₩46,877 | ₩44,952 | ₩45,140 | -2.74% | 592.7만 |
|---|
| 2026.09.25 | ₩45,834 | ₩46,676 | ₩45,607 | ₩46,596 | +1.66% | 374.7만 |
|---|
| 2026.09.24 | ₩45,153 | ₩45,674 | ₩44,826 | ₩45,554 | +0.89% | 478.7만 |
|---|
| 2026.09.23 | ₩45,113 | ₩45,874 | ₩45,046 | ₩45,287 | +0.39% | 348.6만 |
|---|
| 2026.09.22 | ₩46,663 | ₩46,750 | ₩45,126 | ₩45,220 | -3.09% | 552.1만 |
|---|
| 2026.09.21 | ₩46,770 | ₩47,405 | ₩46,462 | ₩46,503 | -0.57% | 374.4만 |
|---|
| 2026.09.18 | ₩46,516 | ₩46,870 | ₩46,182 | ₩46,516 | 0.00% | 913.4만 |
|---|
| 2026.09.17 | ₩47,438 | ₩47,625 | ₩46,529 | ₩46,609 | -1.75% | 381.3만 |
|---|
| 2026.09.16 | ₩46,543 | ₩47,338 | ₩45,641 | ₩46,569 | +0.06% | 587.5만 |
|---|
| 2026.09.15 | ₩46,329 | ₩47,291 | ₩46,329 | ₩46,797 | +1.01% | 491.2만 |
|---|
| 2026.09.14 | ₩46,436 | ₩46,997 | ₩46,115 | ₩46,503 | +0.14% | 607.8만 |
|---|
| 2026.09.11 | ₩46,222 | ₩46,770 | ₩45,621 | ₩46,329 | +0.23% | 378.5만 |
|---|
| 2026.09.10 | ₩45,407 | ₩45,888 | ₩45,073 | ₩45,674 | +0.59% | 316.6만 |
|---|
| 2026.09.09 | ₩44,926 | ₩45,480 | ₩44,739 | ₩45,193 | +0.59% | 396.6만 |
|---|
| 2026.09.08 | ₩45,554 | ₩45,995 | ₩45,026 | ₩45,099 | -1.00% | 310.8만 |
|---|
| 2026.09.04 | ₩45,821 | ₩46,529 | ₩45,754 | ₩46,062 | +0.52% | 242만 |
|---|
| 2026.09.03 | ₩45,340 | ₩46,496 | ₩45,119 | ₩46,436 | +2.42% | 323.3만 |
|---|
| 2026.09.02 | ₩43,229 | ₩45,126 | ₩43,229 | ₩44,819 | +3.68% | 402.4만 |
|---|
| 2026.09.01 | ₩43,469 | ₩43,763 | ₩42,708 | ₩42,988 | -1.11% | 276만 |
|---|
| 2026.08.31 | ₩43,416 | ₩43,783 | ₩43,295 | ₩43,483 | +0.15% | 323.9만 |
|---|
| 2026.08.28 | ₩43,456 | ₩44,030 | ₩43,456 | ₩43,576 | +0.28% | 188.1만 |
|---|
| 2026.08.27 | ₩43,215 | ₩43,730 | ₩42,981 | ₩43,603 | +0.90% | 260.3만 |
|---|
| 2026.08.26 | ₩42,667 | ₩43,650 | ₩42,414 | ₩43,469 | +1.88% | 255만 |
|---|
| 2026.08.25 | ₩42,801 | ₩42,908 | ₩42,253 | ₩42,534 | -0.62% | 259.5만 |
|---|
| 2026.08.24 | ₩42,854 | ₩43,135 | ₩42,333 | ₩42,708 | -0.34% | 362.8만 |
|---|
| 2026.08.21 | ₩42,788 | ₩43,336 | ₩42,514 | ₩42,694 | -0.22% | 265.5만 |
|---|
| 2026.08.20 | ₩43,549 | ₩43,583 | ₩42,480 | ₩42,507 | -2.39% | 320만 |
|---|
| 2026.08.19 | ₩43,977 | ₩44,892 | ₩43,463 | ₩43,523 | -1.03% | 352.3만 |
|---|
| 2026.08.18 | ₩44,311 | ₩44,752 | ₩44,164 | ₩44,258 | -0.12% | 343.4만 |
|---|
| 2026.08.17 | ₩45,754 | ₩46,128 | ₩44,231 | ₩44,338 | -3.10% | 455.9만 |
|---|
| 2026.08.14 | ₩45,768 | ₩46,135 | ₩45,647 | ₩46,062 | +0.64% | 268.6만 |
|---|
| 2026.08.13 | ₩45,327 | ₩45,888 | ₩44,852 | ₩45,834 | +1.12% | 437.2만 |
|---|
| 2026.08.12 | ₩44,846 | ₩45,287 | ₩44,311 | ₩45,140 | +0.66% | 616.5만 |
|---|
| 2026.08.11 | ₩44,164 | ₩44,765 | ₩43,496 | ₩44,618 | +1.03% | 1312만 |
|---|
| 2026.08.10 | ₩44,832 | ₩46,516 | ₩44,816 | ₩46,088 | +2.80% | 519.9만 |
|---|
| 2026.08.07 | ₩44,926 | ₩45,834 | ₩44,699 | ₩45,006 | +0.18% | 392.1만 |
|---|
| 2026.08.06 | ₩44,899 | ₩45,667 | ₩44,465 | ₩45,447 | +1.22% | 474.6만 |
|---|
| 2026.08.05 | ₩42,120 | ₩45,320 | ₩41,993 | ₩44,886 | +6.57% | 854.1만 |
|---|
| 2026.08.04 | ₩41,732 | ₩42,527 | ₩41,545 | ₩42,226 | +1.18% | 562.3만 |
|---|
| 2026.08.03 | ₩42,066 | ₩42,307 | ₩41,224 | ₩41,839 | -0.54% | 478.6만 |
|---|
| 2026.07.31 | ₩42,654 | ₩43,162 | ₩41,652 | ₩41,679 | -2.29% | 565.9만 |
|---|
| 2026.07.30 | ₩42,854 | ₩43,108 | ₩41,785 | ₩42,708 | -0.34% | 398만 |
|---|
| 2026.07.29 | ₩42,654 | ₩43,028 | ₩41,973 | ₩42,427 | -0.53% | 442만 |
|---|
| 2026.07.28 | ₩42,186 | ₩43,389 | ₩41,879 | ₩43,175 | +2.34% | 541.9만 |
|---|
| 2026.07.27 | ₩42,267 | ₩42,774 | ₩42,026 | ₩42,400 | +0.32% | 343.9만 |
|---|
| 2026.07.24 | ₩41,278 | ₩41,892 | ₩40,937 | ₩41,812 | +1.29% | 328.8만 |
|---|
| 2026.07.23 | ₩41,438 | ₩41,906 | ₩40,917 | ₩41,211 | -0.55% | 256.8만 |
|---|
| 2026.07.22 | ₩42,133 | ₩42,574 | ₩41,919 | ₩42,333 | +0.48% | 231.2만 |
|---|
| 2026.07.21 | ₩42,039 | ₩42,206 | ₩41,491 | ₩42,146 | +0.25% | 326.2만 |
|---|
| 2026.07.20 | ₩42,587 | ₩42,647 | ₩41,719 | ₩41,745 | -1.98% | 329.7만 |
|---|
| 2026.07.17 | ₩41,946 | ₩43,162 | ₩41,732 | ₩42,601 | +1.56% | 373.7만 |
|---|
| 2026.07.16 | ₩42,307 | ₩43,155 | ₩42,213 | ₩42,547 | +0.57% | 451.9만 |
|---|
| 2026.07.15 | ₩41,625 | ₩42,621 | ₩41,104 | ₩42,587 | +2.31% | 709.3만 |
|---|
| 2026.07.14 | ₩41,278 | ₩41,491 | ₩40,803 | ₩40,997 | -0.68% | 521.2만 |
|---|
| 2026.07.13 | ₩40,556 | ₩41,351 | ₩40,409 | ₩41,184 | +1.55% | 392.3만 |
|---|
| 2026.07.10 | ₩41,037 | ₩41,284 | ₩40,489 | ₩40,823 | -0.52% | 210.5만 |
|---|
| 2026.07.09 | ₩40,115 | ₩40,997 | ₩39,915 | ₩40,489 | +0.93% | 292.6만 |
|---|
| 2026.07.08 | ₩40,436 | ₩40,623 | ₩39,554 | ₩39,888 | -1.35% | 339만 |
|---|
| 2026.07.07 | ₩41,385 | ₩41,799 | ₩40,877 | ₩40,904 | -1.16% | 391.1만 |
|---|
| 2026.07.06 | ₩39,567 | ₩41,418 | ₩39,567 | ₩41,171 | +4.05% | 390.8만 |
|---|
| 2026.07.02 | ₩38,886 | ₩39,794 | ₩38,826 | ₩39,768 | +2.27% | 302.1만 |
|---|
| 2026.07.01 | ₩38,311 | ₩38,712 | ₩38,111 | ₩38,405 | +0.24% | 414.3만 |
|---|
| 2026.06.30 | ₩38,458 | ₩38,672 | ₩37,790 | ₩38,258 | -0.52% | 318.7만 |
|---|
| 2026.06.29 | ₩38,485 | ₩38,846 | ₩37,957 | ₩38,538 | +0.14% | 336.1만 |
|---|
| 2026.06.26 | ₩37,202 | ₩38,946 | ₩37,202 | ₩38,231 | +2.77% | 647.7만 |
|---|
| 2026.06.25 | ₩37,737 | ₩38,565 | ₩37,122 | ₩37,603 | -0.35% | 442.5만 |
|---|
| 2026.06.24 | ₩38,899 | ₩38,899 | ₩36,982 | ₩37,389 | -3.88% | 595.9만 |
|---|
| 2026.06.23 | ₩38,325 | ₩38,759 | ₩38,124 | ₩38,632 | +0.80% | 394.6만 |
|---|
| 2026.06.22 | ₩39,420 | ₩39,474 | ₩38,712 | ₩38,872 | -1.39% | 376.3만 |
|---|
| 2026.06.18 | ₩39,888 | ₩39,888 | ₩38,832 | ₩38,993 | -2.24% | 780.5만 |
|---|
| 2026.06.17 | ₩39,059 | ₩40,062 | ₩38,979 | ₩39,206 | +0.38% | 561.1만 |
|---|
| 2026.06.16 | ₩39,353 | ₩39,855 | ₩38,959 | ₩39,033 | -0.81% | 491.3만 |
|---|
| 2026.06.15 | ₩39,166 | ₩39,467 | ₩38,839 | ₩39,367 | +0.51% | 849.9만 |
|---|
| 2026.06.12 | ₩38,084 | ₩38,618 | ₩37,743 | ₩38,405 | +0.84% | 714.2만 |
|---|
| 2026.06.11 | ₩36,200 | ₩37,777 | ₩36,093 | ₩37,683 | +4.10% | 613.2만 |
|---|
| 2026.06.10 | ₩36,668 | ₩37,235 | ₩36,320 | ₩36,320 | -0.95% | 941.8만 |
|---|
| 2026.06.09 | ₩36,494 | ₩37,055 | ₩35,819 | ₩36,868 | +1.03% | 611.2만 |
|---|
| 2026.06.08 | ₩35,732 | ₩36,487 | ₩35,719 | ₩36,253 | +1.46% | 403.3만 |
|---|
| 2026.06.05 | ₩35,238 | ₩35,973 | ₩34,877 | ₩35,892 | +1.86% | 355.1만 |
|---|
| 2026.06.04 | ₩35,211 | ₩35,919 | ₩34,910 | ₩35,305 | +0.27% | 377.5만 |
|---|
| 2026.06.03 | ₩35,692 | ₩35,752 | ₩34,249 | ₩34,676 | -2.85% | 419.2만 |
|---|
| 2026.06.02 | ₩35,345 | ₩36,452 | ₩35,095 | ₩36,146 | +2.27% | 662.5만 |
|---|
| 2026.06.01 | ₩35,545 | ₩36,313 | ₩35,431 | ₩35,505 | -0.11% | 418.4만 |
|---|
| 2026.05.29 | ₩35,558 | ₩36,681 | ₩35,331 | ₩36,080 | +1.47% | 760.7만 |
|---|
| 2026.05.28 | ₩35,852 | ₩35,913 | ₩35,318 | ₩35,532 | -0.89% | 482.8만 |
|---|
| 2026.05.27 | ₩36,681 | ₩37,068 | ₩35,685 | ₩35,973 | -1.93% | 396.9만 |
|---|
| 2026.05.26 | ₩37,055 | ₩37,202 | ₩36,186 | ₩36,574 | -1.30% | 480.6만 |
|---|
| 2026.05.22 | ₩37,149 | ₩37,596 | ₩36,982 | ₩37,068 | -0.22% | 574만 |
|---|
| 2026.05.21 | ₩36,227 | ₩37,302 | ₩36,227 | ₩36,948 | +1.99% | 470만 |
|---|
| 2026.05.20 | ₩35,745 | ₩36,975 | ₩35,091 | ₩36,774 | +2.88% | 516.1만 |
|---|
| 2026.05.19 | ₩36,694 | ₩36,921 | ₩35,585 | ₩35,679 | -2.77% | 576.2만 |
|---|
| 2026.05.18 | ₩36,681 | ₩37,229 | ₩36,487 | ₩36,828 | +0.40% | 455만 |
|---|
| 2026.05.15 | ₩36,801 | ₩37,122 | ₩36,280 | ₩36,828 | +0.07% | 694.7만 |
|---|
| 2026.05.14 | ₩35,692 | ₩37,356 | ₩35,558 | ₩36,962 | +3.56% | 871.2만 |
|---|
| 2026.05.13 | ₩34,610 | ₩35,525 | ₩34,389 | ₩35,331 | +2.08% | 614.5만 |
|---|
| 2026.05.12 | ₩35,037 | ₩35,184 | ₩33,808 | ₩34,864 | -0.50% | 764만 |
|---|
| 2026.05.11 | ₩36,427 | ₩36,774 | ₩34,984 | ₩35,198 | -3.37% | 635.5만 |
|---|
| 2026.05.08 | ₩37,389 | ₩37,389 | ₩36,340 | ₩36,494 | -2.39% | 679만 |
|---|
| 2026.05.07 | ₩37,483 | ₩37,884 | ₩36,414 | ₩36,681 | -2.14% | 1160.8만 |
|---|
| 2026.05.06 | ₩37,282 | ₩38,191 | ₩36,855 | ₩37,483 | +0.54% | 2584.4만 |
|---|
| 2026.05.05 | ₩36,320 | ₩38,458 | ₩36,320 | ₩38,031 | +4.71% | 1241.9만 |
|---|
| 2026.05.04 | ₩36,547 | ₩36,921 | ₩35,999 | ₩36,173 | -1.02% | 1071.6만 |
|---|
| 2026.05.01 | ₩37,135 | ₩37,483 | ₩36,694 | ₩36,774 | -0.97% | 707.7만 |
|---|
| 2026.04.30 | ₩35,705 | ₩37,336 | ₩35,612 | ₩36,801 | +3.07% | 1002.8만 |
|---|
| 2026.04.29 | ₩35,933 | ₩36,454 | ₩35,665 | ₩36,013 | +0.22% | 1338.6만 |
|---|
| 2026.04.28 | ₩35,892 | ₩36,387 | ₩35,732 | ₩35,986 | +0.26% | 640.7만 |
|---|
| 2026.04.27 | ₩34,957 | ₩35,959 | ₩34,957 | ₩35,679 | +2.06% | 786.2만 |
|---|
| 2026.04.24 | ₩35,425 | ₩35,672 | ₩34,930 | ₩35,117 | -0.87% | 305.8만 |
|---|
| 2026.04.23 | ₩35,385 | ₩35,512 | ₩34,870 | ₩35,465 | +0.23% | 376.8만 |
|---|
| 2026.04.22 | ₩35,318 | ₩35,585 | ₩34,702 | ₩35,572 | +0.72% | 451.3만 |
|---|
| 2026.04.21 | ₩35,946 | ₩36,307 | ₩34,897 | ₩35,117 | -2.30% | 674.5만 |
|---|
| 2026.04.20 | ₩35,518 | ₩36,160 | ₩35,398 | ₩35,892 | +1.05% | 355만 |
|---|
| 2026.04.17 | ₩36,186 | ₩37,175 | ₩35,659 | ₩35,745 | -1.22% | 398.3만 |
|---|
| 2026.04.16 | ₩36,227 | ₩36,815 | ₩35,598 | ₩35,852 | -1.03% | 615.8만 |
|---|
| 2026.04.15 | ₩34,556 | ₩36,240 | ₩34,449 | ₩35,839 | +3.71% | 581.8만 |
|---|
| 2026.04.14 | ₩33,621 | ₩34,449 | ₩33,434 | ₩34,169 | +1.63% | 316.9만 |
|---|
| 2026.04.13 | ₩32,258 | ₩33,420 | ₩32,064 | ₩33,327 | +3.31% | 362.2만 |
|---|
| 2026.04.10 | ₩33,019 | ₩33,180 | ₩32,552 | ₩32,672 | -1.05% | 536.4만 |
|---|
| 2026.04.09 | ₩33,367 | ₩33,688 | ₩32,525 | ₩33,126 | -0.72% | 534.9만 |
|---|
| 2026.04.08 | ₩33,714 | ₩34,476 | ₩32,973 | ₩33,273 | -1.31% | 587.7만 |
|---|
| 2026.04.07 | ₩32,512 | ₩32,973 | ₩32,218 | ₩32,218 | -0.90% | 416.5만 |
|---|
| 2026.04.06 | ₩31,897 | ₩32,799 | ₩31,897 | ₩32,766 | +2.72% | 313.8만 |
|---|
| 2026.04.02 | ₩31,282 | ₩32,204 | ₩30,574 | ₩32,084 | +2.56% | 448.6만 |
|---|
| 2026.04.01 | ₩32,298 | ₩32,953 | ₩31,750 | ₩32,244 | -0.17% | 497.5만 |
|---|
| 2026.03.31 | ₩31,135 | ₩32,111 | ₩30,414 | ₩31,884 | +2.40% | 786.1만 |
|---|
| 2026.03.30 | ₩30,080 | ₩30,775 | ₩29,719 | ₩30,374 | +0.98% | 698.5만 |
|---|
| 2026.03.27 | ₩32,258 | ₩32,632 | ₩29,652 | ₩29,799 | -7.62% | 790.6만 |
|---|
| 2026.03.26 | ₩32,345 | ₩33,407 | ₩31,142 | ₩32,619 | +0.85% | 1236.9만 |
|---|
| 2026.03.25 | ₩31,964 | ₩32,378 | ₩31,469 | ₩32,298 | +1.05% | 377만 |
|---|
| 2026.03.24 | ₩31,256 | ₩31,697 | ₩30,988 | ₩31,376 | +0.38% | 363.6만 |
|---|
| 2026.03.23 | ₩32,258 | ₩32,525 | ₩31,443 | ₩31,683 | -1.78% | 486.5만 |
|---|
| 2026.03.20 | ₩31,282 | ₩31,643 | ₩30,654 | ₩30,975 | -0.98% | 725.5만 |
|---|
| 2026.03.19 | ₩31,603 | ₩31,710 | ₩30,828 | ₩31,216 | -1.23% | 351.3만 |
|---|
| 2026.03.18 | ₩31,910 | ₩32,605 | ₩31,777 | ₩31,924 | +0.04% | 484.2만 |
|---|
| 2026.03.17 | ₩31,924 | ₩32,498 | ₩31,777 | ₩32,325 | +1.26% | 349만 |
|---|
| 2026.03.16 | ₩31,803 | ₩32,231 | ₩31,563 | ₩31,616 | -0.59% | 354.4만 |
|---|
| 2026.03.13 | ₩30,801 | ₩31,790 | ₩30,668 | ₩31,389 | +1.91% | 601만 |
|---|
| 2026.03.12 | ₩30,748 | ₩31,322 | ₩29,826 | ₩30,507 | -0.78% | 446.8만 |
|---|
| 2026.03.11 | ₩32,605 | ₩32,872 | ₩31,122 | ₩31,376 | -3.77% | 361.3만 |
|---|
| 2026.03.10 | ₩33,968 | ₩34,249 | ₩32,746 | ₩32,899 | -3.15% | 277.1만 |
|---|
| 2026.03.09 | ₩33,060 | ₩34,195 | ₩32,418 | ₩33,741 | +2.06% | 413.4만 |
|---|
| 2026.03.06 | ₩33,901 | ₩34,463 | ₩32,899 | ₩33,875 | -0.08% | 285.8만 |
|---|
| 2026.03.05 | ₩35,091 | ₩35,779 | ₩34,583 | ₩34,984 | -0.30% | 433.5만 |
|---|
| 2026.03.04 | ₩33,861 | ₩35,425 | ₩33,614 | ₩35,345 | +4.38% | 596.8만 |
|---|
| 2026.03.03 | ₩34,643 | ₩34,643 | ₩32,311 | ₩33,541 | -3.18% | 379.9만 |
|---|
| 2026.03.02 | ₩33,407 | ₩35,037 | ₩33,407 | ₩34,703 | +3.88% | 336.5만 |
|---|
| 2026.02.27 | ₩36,400 | ₩36,487 | ₩34,316 | ₩34,529 | -5.14% | 429.3만 |
|---|
| 2026.02.26 | ₩37,095 | ₩37,817 | ₩36,534 | ₩37,269 | +0.47% | 268.5만 |
|---|
| 2026.02.25 | ₩37,002 | ₩37,322 | ₩36,480 | ₩36,748 | -0.69% | 251.3만 |
|---|
| 2026.02.24 | ₩36,307 | ₩37,195 | ₩36,006 | ₩36,788 | +1.32% | 313.2만 |
|---|
| 2026.02.23 | ₩39,941 | ₩40,088 | ₩36,200 | ₩36,427 | -8.80% | 553.3만 |
|---|
| 2026.02.20 | ₩39,728 | ₩40,048 | ₩39,140 | ₩39,634 | -0.24% | 316.8만 |
|---|
| 2026.02.19 | ₩40,957 | ₩41,318 | ₩39,941 | ₩40,182 | -1.89% | 424.8만 |
|---|
| 2026.02.18 | ₩41,278 | ₩41,812 | ₩41,224 | ₩41,465 | +0.45% | 213.1만 |
|---|
| 2026.02.17 | ₩42,013 | ₩42,614 | ₩41,244 | ₩41,304 | -1.69% | 299.1만 |
|---|
| 2026.02.13 | ₩40,623 | ₩42,146 | ₩40,382 | ₩41,518 | +2.20% | 521.1만 |
|---|
| 2026.02.12 | ₩42,013 | ₩42,935 | ₩40,215 | ₩40,650 | -3.24% | 399.1만 |
|---|
| 2026.02.11 | ₩42,520 | ₩42,520 | ₩40,569 | ₩41,585 | -2.20% | 626.8만 |
|---|
| 2026.02.10 | ₩40,877 | ₩42,333 | ₩40,596 | ₩42,026 | +2.81% | 523.8만 |
|---|
| 2026.02.09 | ₩41,491 | ₩42,220 | ₩41,491 | ₩41,679 | +0.45% | 505만 |
|---|
| 2026.02.06 | ₩40,342 | ₩41,866 | ₩40,048 | ₩41,638 | +3.21% | 582.3만 |
|---|
| 2026.02.05 | ₩41,759 | ₩42,093 | ₩39,567 | ₩39,808 | -4.67% | 531.5만 |
|---|
| 2026.02.04 | ₩39,981 | ₩41,892 | ₩39,981 | ₩41,705 | +4.31% | 535.8만 |
|---|
| 2026.02.03 | ₩41,345 | ₩41,966 | ₩39,928 | ₩40,235 | -2.68% | 479.2만 |
|---|
| 2026.02.02 | ₩41,091 | ₩41,806 | ₩40,810 | ₩41,625 | +1.30% | 335만 |
|---|
| 2026.01.30 | ₩41,438 | ₩41,705 | ₩40,783 | ₩41,198 | -0.58% | 350.3만 |
|---|
| 2026.01.29 | ₩40,970 | ₩41,491 | ₩40,656 | ₩41,491 | +1.27% | 325.5만 |
|---|
| 2026.01.28 | ₩40,356 | ₩40,810 | ₩40,195 | ₩40,596 | +0.60% | 291.9만 |
|---|
| 2026.01.27 | ₩40,489 | ₩40,716 | ₩40,015 | ₩40,382 | -0.26% | 306.7만 |
|---|
| 2026.01.26 | ₩40,195 | ₩40,656 | ₩40,035 | ₩40,583 | +0.96% | 345.7만 |
|---|
| 2026.01.23 | ₩40,489 | ₩40,703 | ₩39,500 | ₩40,155 | -0.83% | 403.8만 |
|---|
| 2026.01.22 | ₩40,596 | ₩41,017 | ₩40,516 | ₩40,810 | +0.53% | 376.2만 |
|---|
| 2026.01.21 | ₩39,607 | ₩40,650 | ₩39,607 | ₩40,182 | +1.45% | 490.3만 |
|---|
| 2026.01.20 | ₩39,875 | ₩40,676 | ₩39,220 | ₩39,313 | -1.41% | 411.3만 |
|---|
| 2026.01.16 | ₩40,610 | ₩41,164 | ₩40,436 | ₩40,743 | +0.33% | 415.9만 |
|---|
| 2026.01.15 | ₩40,810 | ₩41,318 | ₩40,543 | ₩40,690 | -0.29% | 412.2만 |
|---|
| 2026.01.14 | ₩40,142 | ₩41,004 | ₩40,108 | ₩40,783 | +1.60% | 456.8만 |
|---|
| 2026.01.13 | ₩40,850 | ₩41,051 | ₩40,068 | ₩40,128 | -1.77% | 539.9만 |
|---|
| 2026.01.12 | ₩40,890 | ₩41,284 | ₩40,516 | ₩40,770 | -0.29% | 448.9만 |
|---|
| 2026.01.09 | ₩41,157 | ₩41,665 | ₩40,870 | ₩41,532 | +0.91% | 336.1만 |
|---|
| 2026.01.08 | ₩40,115 | ₩41,585 | ₩40,022 | ₩41,117 | +2.50% | 378.4만 |
|---|
| 2026.01.07 | ₩41,291 | ₩41,491 | ₩40,195 | ₩40,262 | -2.49% | 339.3만 |
|---|
| 2026.01.06 | ₩41,345 | ₩41,799 | ₩40,810 | ₩41,465 | +0.29% | 435만 |
|---|
| 2026.01.05 | ₩40,222 | ₩42,093 | ₩39,748 | ₩41,491 | +3.16% | 424.9만 |
|---|
| 2026.01.02 | ₩40,195 | ₩40,716 | ₩39,928 | ₩40,583 | +0.96% | 338.4만 |
|---|
| 2025.12.31 | ₩40,543 | ₩40,630 | ₩40,169 | ₩40,316 | -0.56% | 378.8만 |
|---|
| 2025.12.30 | ₩40,610 | ₩40,743 | ₩40,376 | ₩40,463 | -0.36% | 277.3만 |
|---|
| 2025.12.29 | ₩40,810 | ₩40,970 | ₩40,483 | ₩40,676 | -0.33% | 226.4만 |
|---|
| 2025.12.26 | ₩41,037 | ₩41,144 | ₩40,663 | ₩40,877 | -0.39% | 151.7만 |
|---|
| 2025.12.24 | ₩40,890 | ₩41,198 | ₩40,683 | ₩40,970 | +0.20% | 89.8만 |
|---|
| 2025.12.23 | ₩40,904 | ₩41,258 | ₩40,817 | ₩40,877 | -0.07% | 213.6만 |
|---|
| 2025.12.22 | ₩41,238 | ₩41,572 | ₩41,017 | ₩41,144 | -0.23% | 227.2만 |
|---|
| 2025.12.19 | ₩40,930 | ₩41,512 | ₩40,930 | ₩41,051 | +0.29% | 1065.5만 |
|---|
| 2025.12.18 | ₩41,091 | ₩41,157 | ₩40,623 | ₩40,890 | -0.49% | 721.9만 |
|---|
| 2025.12.17 | ₩42,320 | ₩42,741 | ₩40,489 | ₩40,783 | -3.63% | 1229.1만 |
|---|
| 2025.12.16 | ₩43,189 | ₩43,656 | ₩42,641 | ₩42,774 | -0.96% | 3908.1만 |
|---|
| 2025.12.15 | ₩43,857 | ₩43,937 | ₩41,572 | ₩42,988 | -1.98% | 1325.3만 |
|---|
| 2025.12.12 | ₩42,547 | ₩42,627 | ₩41,712 | ₩42,146 | -0.94% | 396.8만 |
|---|
| 2025.12.11 | ₩41,358 | ₩42,373 | ₩41,358 | ₩42,307 | +2.29% | 335.4만 |
|---|
| 2025.12.10 | ₩40,904 | ₩41,926 | ₩40,757 | ₩41,826 | +2.25% | 456만 |
|---|
| 2025.12.09 | ₩39,955 | ₩41,117 | ₩39,821 | ₩41,010 | +2.64% | 653.6만 |
|---|
| 2025.12.08 | ₩40,476 | ₩40,630 | ₩39,674 | ₩39,835 | -1.58% | 915.3만 |
|---|
| 2025.12.05 | ₩40,503 | ₩41,104 | ₩40,409 | ₩40,583 | +0.20% | 728.1만 |
|---|
| 2025.12.04 | ₩39,848 | ₩40,850 | ₩39,514 | ₩40,436 | +1.48% | 482.6만 |
|---|
| 2025.12.03 | ₩38,765 | ₩39,855 | ₩38,632 | ₩39,500 | +1.90% | 507.1만 |
|---|
| 2025.12.02 | ₩39,981 | ₩40,008 | ₩38,458 | ₩38,752 | -3.07% | 550.6만 |
|---|
| 2025.12.01 | ₩39,901 | ₩40,489 | ₩39,674 | ₩39,754 | -0.37% | 545.3만 |
|---|
| 2025.11.28 | ₩40,382 | ₩40,463 | ₩39,915 | ₩40,115 | -0.66% | 170.8만 |
|---|
| 2025.11.26 | ₩39,647 | ₩40,489 | ₩39,627 | ₩40,128 | +1.21% | 531.6만 |
|---|
| 2025.11.25 | ₩38,338 | ₩39,614 | ₩38,271 | ₩39,527 | +3.10% | 586.6만 |
|---|
| 2025.11.24 | ₩37,696 | ₩38,264 | ₩37,616 | ₩38,097 | +1.06% | 764.2만 |
|---|
| 2025.11.21 | ₩37,309 | ₩37,977 | ₩37,068 | ₩37,670 | +0.97% | 518.6만 |
|---|
| 2025.11.20 | ₩37,897 | ₩38,505 | ₩36,928 | ₩37,095 | -2.12% | 852만 |
|---|
| 2025.11.19 | ₩36,908 | ₩37,870 | ₩36,888 | ₩37,282 | +1.01% | 1275.7만 |
|---|
| 2025.11.18 | ₩36,828 | ₩37,696 | ₩36,801 | ₩36,895 | +0.18% | 686.1만 |
|---|
| 2025.11.17 | ₩38,405 | ₩38,739 | ₩36,467 | ₩37,189 | -3.17% | 1196.4만 |
|---|
| 2025.11.14 | ₩38,765 | ₩39,554 | ₩38,418 | ₩38,912 | +0.38% | 653.7만 |
|---|
| 2025.11.13 | ₩40,623 | ₩40,757 | ₩38,752 | ₩38,926 | -4.18% | 888.7만 |
|---|
| 2025.11.12 | ₩40,382 | ₩40,770 | ₩40,008 | ₩40,596 | +0.53% | 792.7만 |
|---|
| 2025.11.11 | ₩40,235 | ₩40,396 | ₩39,627 | ₩40,128 | -0.27% | 585.5만 |
|---|
| 2025.11.10 | ₩39,981 | ₩40,549 | ₩39,347 | ₩40,302 | +0.80% | 440.2만 |
|---|
| 2025.11.07 | ₩39,661 | ₩40,135 | ₩39,233 | ₩40,022 | +0.91% | 695.8만 |
|---|
| 2025.11.06 | ₩40,757 | ₩41,345 | ₩39,794 | ₩39,968 | -1.93% | 991.7만 |
|---|
| 2025.11.05 | ₩41,892 | ₩42,039 | ₩40,042 | ₩40,476 | -3.38% | 1760.1만 |
|---|
| 2025.11.04 | ₩41,425 | ₩42,834 | ₩40,610 | ₩41,772 | +0.84% | 633.4만 |
|---|
| 2025.11.03 | ₩42,026 | ₩42,901 | ₩41,111 | ₩41,358 | -1.59% | 1096.1만 |
|---|
| 2025.10.31 | ₩42,480 | ₩43,589 | ₩42,186 | ₩43,509 | +2.42% | 396.6만 |
|---|
| 2025.10.30 | ₩42,427 | ₩43,048 | ₩42,400 | ₩42,427 | 0.00% | 245만 |
|---|
| 2025.10.29 | ₩42,133 | ₩43,028 | ₩42,079 | ₩42,534 | +0.95% | 256.6만 |
|---|
| 2025.10.28 | ₩42,921 | ₩43,122 | ₩42,427 | ₩42,454 | -1.09% | 222.9만 |
|---|
| 2025.10.27 | ₩43,523 | ₩43,723 | ₩42,881 | ₩42,948 | -1.32% | 244.1만 |
|---|
| 2025.10.24 | ₩42,975 | ₩43,456 | ₩42,854 | ₩43,108 | +0.31% | 233.6만 |
|---|
| 2025.10.23 | ₩42,694 | ₩43,042 | ₩42,400 | ₩42,574 | -0.28% | 284.7만 |
|---|
| 2025.10.22 | ₩43,108 | ₩43,249 | ₩42,226 | ₩42,761 | -0.81% | 320.9만 |
|---|
| 2025.10.21 | ₩42,333 | ₩43,275 | ₩42,333 | ₩43,001 | +1.58% | 265.5만 |
|---|
| 2025.10.20 | ₩41,732 | ₩42,554 | ₩41,545 | ₩42,440 | +1.70% | 251.3만 |
|---|
| 2025.10.17 | ₩40,917 | ₩41,525 | ₩40,823 | ₩41,411 | +1.21% | 335.3만 |
|---|
| 2025.10.16 | ₩42,788 | ₩42,963 | ₩40,710 | ₩40,930 | -4.34% | 356.8만 |
|---|
| 2025.10.15 | ₩43,830 | ₩44,084 | ₩42,534 | ₩42,975 | -1.95% | 279.7만 |
|---|
| 2025.10.14 | ₩41,745 | ₩43,910 | ₩41,732 | ₩43,563 | +4.35% | 441만 |
|---|
| 2025.10.13 | ₩42,494 | ₩42,681 | ₩41,970 | ₩42,173 | -0.75% | 258.4만 |
|---|
| 2025.10.10 | ₩42,774 | ₩43,416 | ₩41,705 | ₩41,772 | -2.34% | 383.4만 |
|---|