시장 데이터를 불러오는 중
전체 종목
Clough Hedged Equity ETF 과거 주가
Clough Hedged Equity ETF · CBLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clough Hedged Equity ETF · CBLS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,528 | ₩42,771 | ₩42,528 | ₩42,771 | +0.57% | 200 |
| 2026.10.08 | ₩42,770 | ₩42,770 | ₩42,260 | ₩42,370 | -0.93% | 2.1천 |
| 2026.10.07 | ₩42,609 | ₩42,710 | ₩42,609 | ₩42,710 | +0.24% | 300 |
| 2026.10.06 | ₩43,347 | ₩43,347 | ₩43,274 | ₩43,274 | -0.17% | 300 |
| 2026.10.05 | ₩42,797 | ₩43,280 | ₩42,797 | ₩43,225 | +1.00% | 2.7천 |
| 2026.10.02 | ₩42,711 | ₩42,711 | ₩42,711 | ₩42,711 | 0.00% | 200 |
| 2026.10.01 | ₩41,978 | ₩42,012 | ₩41,898 | ₩42,012 | +0.08% | 1.1천 |
| 2026.09.30 | ₩41,807 | ₩41,807 | ₩41,807 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,807 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,623 | ₩41,623 | ₩41,603 | ₩41,617 | -0.01% | 400 |
|---|
| 2026.09.28 | ₩41,470 | ₩41,557 | ₩41,470 | ₩41,557 | +0.21% | 500 |
|---|
| 2026.09.25 | ₩41,823 | ₩41,823 | ₩41,823 | ₩41,823 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,925 | ₩42,047 | ₩41,925 | ₩42,047 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩41,844 | ₩41,901 | ₩41,844 | ₩41,901 | +0.13% | 200 |
|---|
| 2026.09.22 | ₩42,005 | ₩42,048 | ₩42,005 | ₩42,048 | +0.10% | 600 |
|---|
| 2026.09.21 | ₩42,059 | ₩42,107 | ₩42,059 | ₩42,107 | +0.11% | 700 |
|---|
| 2026.09.18 | ₩41,509 | ₩41,694 | ₩41,375 | ₩41,694 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩41,656 | ₩41,656 | ₩41,607 | ₩41,607 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩41,152 | ₩41,152 | ₩41,152 | ₩41,152 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩40,972 | ₩41,200 | ₩40,972 | ₩41,126 | +0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩40,959 | ₩40,959 | ₩40,771 | ₩40,771 | -0.46% | 700 |
|---|
| 2026.09.11 | ₩41,482 | ₩41,529 | ₩41,482 | ₩41,498 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩41,522 | ₩41,536 | ₩41,455 | ₩41,455 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩42,021 | ₩42,021 | ₩42,021 | ₩42,021 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,206 | ₩42,220 | ₩41,997 | ₩41,997 | -0.50% | 5.6천 |
|---|
| 2026.09.04 | ₩41,314 | ₩41,314 | ₩41,314 | ₩41,314 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,081 | ₩41,081 | ₩41,081 | ₩41,081 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,967 | ₩40,967 | ₩40,967 | ₩40,967 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,918 | ₩40,982 | ₩40,918 | ₩40,982 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩40,986 | ₩41,106 | ₩40,986 | ₩41,106 | +0.29% | 3.3천 |
|---|
| 2026.08.28 | ₩41,710 | ₩41,710 | ₩41,039 | ₩41,039 | -1.61% | 2.2천 |
|---|
| 2026.08.27 | ₩41,817 | ₩42,051 | ₩41,817 | ₩42,051 | +0.56% | 1.4천 |
|---|
| 2026.08.26 | ₩41,643 | ₩41,676 | ₩41,589 | ₩41,663 | +0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩41,604 | ₩41,705 | ₩41,603 | ₩41,705 | +0.24% | 2천 |
|---|
| 2026.08.24 | ₩41,187 | ₩41,187 | ₩41,187 | ₩41,187 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,656 | ₩41,656 | ₩41,601 | ₩41,601 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩41,532 | ₩41,532 | ₩41,532 | ₩41,532 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,180 | ₩41,180 | ₩41,065 | ₩41,065 | -0.28% | 500 |
|---|
| 2026.08.18 | ₩40,952 | ₩41,073 | ₩40,838 | ₩41,067 | +0.28% | 8.5천 |
|---|
| 2026.08.17 | ₩42,441 | ₩42,441 | ₩42,381 | ₩42,381 | -0.14% | 200 |
|---|
| 2026.08.14 | ₩41,636 | ₩41,636 | ₩41,482 | ₩41,619 | -0.04% | 400 |
|---|
| 2026.08.13 | ₩41,368 | ₩41,368 | ₩41,368 | ₩41,368 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩41,737 | ₩41,795 | ₩41,737 | ₩41,795 | +0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩41,067 | ₩41,067 | ₩41,067 | ₩41,067 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,697 | ₩41,697 | ₩41,246 | ₩41,246 | -1.08% | 800 |
|---|
| 2026.08.07 | ₩41,234 | ₩41,301 | ₩41,234 | ₩41,301 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩40,772 | ₩40,772 | ₩40,772 | ₩40,772 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,736 | ₩40,736 | ₩40,736 | ₩40,736 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩40,771 | ₩40,784 | ₩40,758 | ₩40,758 | -0.03% | 600 |
|---|
| 2026.08.03 | ₩39,899 | ₩40,363 | ₩39,899 | ₩40,363 | +1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩40,476 | ₩40,476 | ₩40,395 | ₩40,417 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩40,583 | ₩40,623 | ₩40,005 | ₩40,005 | -1.42% | 4.3천 |
|---|
| 2026.07.28 | ₩40,838 | ₩40,878 | ₩40,489 | ₩40,678 | -0.39% | 2.4천 |
|---|
| 2026.07.27 | ₩42,166 | ₩42,166 | ₩41,160 | ₩41,513 | -1.55% | 1.1천 |
|---|
| 2026.07.24 | ₩42,408 | ₩42,421 | ₩42,233 | ₩42,337 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩43,575 | ₩43,588 | ₩43,481 | ₩43,512 | -0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩43,796 | ₩43,869 | ₩43,796 | ₩43,869 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩43,320 | ₩43,441 | ₩43,320 | ₩43,427 | +0.25% | 3.3천 |
|---|
| 2026.07.20 | ₩43,065 | ₩43,146 | ₩43,049 | ₩43,049 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩42,944 | ₩42,944 | ₩42,850 | ₩42,936 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩42,824 | ₩42,917 | ₩42,824 | ₩42,917 | +0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩43,347 | ₩43,347 | ₩43,146 | ₩43,339 | -0.02% | 600 |
|---|
| 2026.07.14 | ₩43,555 | ₩43,602 | ₩43,454 | ₩43,602 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩43,119 | ₩43,333 | ₩43,119 | ₩43,273 | +0.36% | 900 |
|---|
| 2026.07.10 | ₩43,533 | ₩43,533 | ₩43,454 | ₩43,504 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩43,874 | ₩43,874 | ₩43,874 | ₩43,874 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,280 | ₩43,468 | ₩43,280 | ₩43,468 | +0.43% | 500 |
|---|
| 2026.07.07 | ₩43,268 | ₩43,268 | ₩43,268 | ₩43,268 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩44,246 | ₩44,272 | ₩44,111 | ₩44,162 | -0.19% | 900 |
|---|
| 2026.07.02 | ₩45,024 | ₩45,024 | ₩44,156 | ₩44,156 | -1.93% | 2.5천 |
|---|
| 2026.07.01 | ₩44,796 | ₩44,876 | ₩44,625 | ₩44,625 | -0.38% | 3.5천 |
|---|
| 2026.06.30 | ₩45,762 | ₩45,775 | ₩45,689 | ₩45,689 | -0.16% | 3.4만 |
|---|
| 2026.06.29 | ₩44,890 | ₩45,246 | ₩44,890 | ₩45,246 | +0.79% | 700 |
|---|
| 2026.06.26 | ₩44,286 | ₩44,875 | ₩44,286 | ₩44,875 | +1.33% | 600 |
|---|
| 2026.06.25 | ₩44,594 | ₩44,809 | ₩44,501 | ₩44,742 | +0.33% | 4.8천 |
|---|
| 2026.06.24 | ₩44,333 | ₩44,333 | ₩44,329 | ₩44,329 | -0.01% | 1.2천 |
|---|
| 2026.06.23 | ₩44,192 | ₩44,702 | ₩44,192 | ₩44,381 | +0.43% | 6.2천 |
|---|
| 2026.06.22 | ₩45,560 | ₩45,560 | ₩45,386 | ₩45,445 | -0.25% | 3.2천 |
|---|
| 2026.06.18 | ₩44,675 | ₩44,879 | ₩44,621 | ₩44,879 | +0.46% | 1.3천 |
|---|
| 2026.06.17 | ₩44,272 | ₩44,474 | ₩44,097 | ₩44,097 | -0.40% | 1천 |
|---|
| 2026.06.16 | ₩43,991 | ₩44,179 | ₩43,730 | ₩43,730 | -0.59% | 3.9천 |
|---|
| 2026.06.15 | ₩44,474 | ₩44,782 | ₩44,474 | ₩44,631 | +0.35% | 800 |
|---|
| 2026.06.12 | ₩44,005 | ₩44,005 | ₩44,005 | ₩44,005 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,763 | ₩43,991 | ₩43,763 | ₩43,984 | +0.51% | 1.1천 |
|---|
| 2026.06.10 | ₩43,588 | ₩43,588 | ₩43,371 | ₩43,371 | -0.50% | 1.3천 |
|---|
| 2026.06.09 | ₩44,179 | ₩44,179 | ₩43,199 | ₩43,712 | -1.06% | 7.5천 |
|---|
| 2026.06.08 | ₩44,085 | ₩44,165 | ₩44,067 | ₩44,067 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩45,547 | ₩45,547 | ₩43,870 | ₩43,875 | -3.67% | 1.1천 |
|---|
| 2026.06.04 | ₩45,158 | ₩46,312 | ₩45,104 | ₩45,994 | +1.85% | 4.7천 |
|---|
| 2026.06.03 | ₩46,258 | ₩46,258 | ₩45,399 | ₩45,821 | -0.95% | 7.4천 |
|---|
| 2026.06.02 | ₩45,091 | ₩45,856 | ₩45,091 | ₩45,805 | +1.58% | 2.1만 |
|---|
| 2026.06.01 | ₩43,964 | ₩44,353 | ₩43,964 | ₩44,353 | +0.88% | 300 |
|---|
| 2026.05.29 | ₩43,561 | ₩43,753 | ₩43,561 | ₩43,753 | +0.44% | 200 |
|---|
| 2026.05.28 | ₩43,964 | ₩43,964 | ₩43,744 | ₩43,744 | -0.50% | 500 |
|---|
| 2026.05.27 | ₩44,192 | ₩44,192 | ₩43,521 | ₩43,537 | -1.48% | 3.7만 |
|---|
| 2026.05.26 | ₩44,360 | ₩44,420 | ₩44,111 | ₩44,306 | -0.12% | 2.7천 |
|---|
| 2026.05.22 | ₩43,280 | ₩43,629 | ₩43,280 | ₩43,501 | +0.51% | 1.4천 |
|---|
| 2026.05.21 | ₩43,347 | ₩43,347 | ₩43,253 | ₩43,292 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩43,360 | ₩43,360 | ₩43,050 | ₩43,050 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩42,857 | ₩42,857 | ₩42,857 | ₩42,857 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,148 | ₩43,148 | ₩43,148 | ₩43,148 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,696 | ₩43,696 | ₩43,631 | ₩43,631 | -0.15% | 1.3천 |
|---|
| 2026.05.14 | ₩44,420 | ₩44,675 | ₩44,420 | ₩44,623 | +0.46% | 3.4천 |
|---|
| 2026.05.13 | ₩44,843 | ₩44,843 | ₩44,843 | ₩44,843 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,709 | ₩44,031 | ₩43,052 | ₩44,031 | +0.74% | 1.1만 |
|---|
| 2026.05.11 | ₩43,360 | ₩43,932 | ₩43,360 | ₩43,932 | +1.32% | 400 |
|---|
| 2026.05.08 | ₩42,622 | ₩42,622 | ₩42,604 | ₩42,604 | -0.04% | 2.7천 |
|---|
| 2026.05.07 | ₩42,824 | ₩42,824 | ₩42,382 | ₩42,382 | -1.03% | 1.8천 |
|---|
| 2026.05.06 | ₩42,971 | ₩43,462 | ₩42,971 | ₩43,462 | +1.14% | 400 |
|---|
| 2026.05.05 | ₩42,743 | ₩42,857 | ₩42,645 | ₩42,645 | -0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩41,978 | ₩42,177 | ₩41,965 | ₩42,177 | +0.47% | 1.4천 |
|---|
| 2026.05.01 | ₩41,844 | ₩42,005 | ₩41,792 | ₩41,792 | -0.13% | 6.4천 |
|---|
| 2026.04.30 | ₩42,239 | ₩42,239 | ₩42,239 | ₩42,239 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,422 | ₩41,422 | ₩41,422 | ₩41,422 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,227 | ₩41,321 | ₩41,227 | ₩41,250 | +0.06% | 600 |
|---|
| 2026.04.27 | ₩41,945 | ₩42,114 | ₩41,945 | ₩42,114 | +0.40% | 2천 |
|---|
| 2026.04.24 | ₩42,555 | ₩42,824 | ₩42,528 | ₩42,766 | +0.49% | 700 |
|---|
| 2026.04.23 | ₩42,622 | ₩42,622 | ₩42,439 | ₩42,439 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩41,918 | ₩41,918 | ₩41,918 | ₩41,918 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,616 | ₩41,616 | ₩41,291 | ₩41,291 | -0.78% | 900 |
|---|
| 2026.04.20 | ₩41,643 | ₩41,858 | ₩41,576 | ₩41,745 | +0.24% | 2.9천 |
|---|
| 2026.04.17 | ₩41,898 | ₩41,966 | ₩41,898 | ₩41,966 | +0.16% | 300 |
|---|
| 2026.04.16 | ₩41,321 | ₩41,495 | ₩41,227 | ₩41,385 | +0.16% | 2.6천 |
|---|
| 2026.04.15 | ₩41,308 | ₩41,482 | ₩41,308 | ₩41,482 | +0.42% | 300 |
|---|
| 2026.04.14 | ₩41,697 | ₩41,764 | ₩41,630 | ₩41,676 | -0.05% | 4천 |
|---|
| 2026.04.13 | ₩40,543 | ₩40,949 | ₩40,543 | ₩40,949 | +1.00% | 8.6천 |
|---|
| 2026.04.10 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,033 | ₩40,033 | ₩39,978 | ₩39,978 | -0.14% | 700 |
|---|
| 2026.04.08 | ₩39,711 | ₩40,088 | ₩39,711 | ₩40,088 | +0.95% | 500 |
|---|
| 2026.04.07 | ₩39,059 | ₩39,059 | ₩39,059 | ₩39,059 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,705 | ₩38,705 | ₩38,704 | ₩38,704 | -0.00% | 200 |
|---|
| 2026.04.02 | ₩38,834 | ₩38,834 | ₩38,834 | ₩38,834 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,772 | ₩38,785 | ₩38,755 | ₩38,755 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩38,651 | ₩38,651 | ₩38,410 | ₩38,502 | -0.39% | 1.6천 |
|---|
| 2026.03.30 | ₩38,470 | ₩38,470 | ₩38,470 | ₩38,470 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,331 | ₩39,331 | ₩39,331 | ₩39,331 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,590 | ₩39,590 | ₩39,347 | ₩39,347 | -0.61% | 600 |
|---|
| 2026.03.25 | ₩40,140 | ₩40,140 | ₩40,096 | ₩40,096 | -0.11% | 100 |
|---|
| 2026.03.24 | ₩39,563 | ₩39,845 | ₩39,563 | ₩39,576 | +0.03% | 2.3천 |
|---|
| 2026.03.23 | ₩39,443 | ₩39,470 | ₩39,266 | ₩39,266 | -0.45% | 4.2만 |
|---|
| 2026.03.20 | ₩39,584 | ₩39,584 | ₩38,750 | ₩38,750 | -2.10% | 2.1천 |
|---|
| 2026.03.19 | ₩39,684 | ₩39,684 | ₩39,496 | ₩39,640 | -0.11% | 1.1천 |
|---|
| 2026.03.18 | ₩39,508 | ₩39,508 | ₩39,508 | ₩39,508 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,606 | ₩39,606 | ₩39,606 | ₩39,606 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,199 | ₩39,288 | ₩39,199 | ₩39,288 | +0.23% | 500 |
|---|
| 2026.03.13 | ₩38,647 | ₩38,647 | ₩38,647 | ₩38,647 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,799 | ₩39,081 | ₩38,799 | ₩38,950 | +0.39% | 3.6천 |
|---|
| 2026.03.11 | ₩39,094 | ₩39,254 | ₩39,094 | ₩39,254 | +0.41% | 1.6만 |
|---|
| 2026.03.10 | ₩39,174 | ₩39,376 | ₩39,119 | ₩39,119 | -0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩38,893 | ₩39,255 | ₩38,893 | ₩39,220 | +0.84% | 3.9만 |
|---|
| 2026.03.06 | ₩39,121 | ₩39,121 | ₩38,910 | ₩38,910 | -0.54% | 1.3천 |
|---|
| 2026.03.05 | ₩39,456 | ₩39,456 | ₩38,933 | ₩39,199 | -0.65% | 1.4천 |
|---|
| 2026.03.04 | ₩40,114 | ₩40,114 | ₩39,737 | ₩39,737 | -0.94% | 2.6천 |
|---|
| 2026.03.03 | ₩40,020 | ₩40,127 | ₩39,718 | ₩40,055 | +0.09% | 7.4천 |
|---|
| 2026.03.02 | ₩41,039 | ₩41,039 | ₩40,751 | ₩40,751 | -0.70% | 6.7천 |
|---|
| 2026.02.27 | ₩41,050 | ₩41,050 | ₩41,050 | ₩41,050 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,825 | ₩41,012 | ₩40,731 | ₩40,956 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩41,321 | ₩41,442 | ₩41,321 | ₩41,405 | +0.20% | 600 |
|---|
| 2026.02.24 | ₩41,308 | ₩41,422 | ₩41,308 | ₩41,422 | +0.28% | 300 |
|---|
| 2026.02.23 | ₩41,093 | ₩41,093 | ₩41,093 | ₩41,093 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩40,878 | ₩40,990 | ₩40,771 | ₩40,990 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩40,717 | ₩40,945 | ₩40,717 | ₩40,932 | +0.53% | 6.5천 |
|---|
| 2026.02.18 | ₩40,449 | ₩40,664 | ₩40,449 | ₩40,653 | +0.50% | 1.4천 |
|---|
| 2026.02.17 | ₩40,556 | ₩40,556 | ₩40,449 | ₩40,461 | -0.23% | 2.1천 |
|---|
| 2026.02.13 | ₩40,711 | ₩40,711 | ₩40,654 | ₩40,654 | -0.14% | 800 |
|---|
| 2026.02.12 | ₩40,234 | ₩40,234 | ₩40,206 | ₩40,206 | -0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩41,308 | ₩41,308 | ₩40,724 | ₩40,961 | -0.84% | 4.1천 |
|---|
| 2026.02.10 | ₩40,825 | ₩40,892 | ₩40,744 | ₩40,763 | -0.15% | 2.6천 |
|---|
| 2026.02.09 | ₩41,093 | ₩41,093 | ₩41,012 | ₩41,012 | -0.20% | 200 |
|---|
| 2026.02.06 | ₩40,167 | ₩40,694 | ₩40,167 | ₩40,694 | +1.31% | 200 |
|---|
| 2026.02.05 | ₩40,020 | ₩40,261 | ₩39,993 | ₩40,173 | +0.38% | 2.4만 |
|---|
| 2026.02.04 | ₩40,758 | ₩40,758 | ₩39,738 | ₩40,006 | -1.84% | 1.7만 |
|---|
| 2026.02.03 | ₩40,677 | ₩40,932 | ₩40,677 | ₩40,865 | +0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩40,375 | ₩40,476 | ₩40,375 | ₩40,393 | +0.04% | 4천 |
|---|
| 2026.01.30 | ₩40,704 | ₩40,704 | ₩40,355 | ₩40,390 | -0.77% | 2.1천 |
|---|
| 2026.01.29 | ₩41,442 | ₩41,442 | ₩40,476 | ₩40,959 | -1.17% | 1.9천 |
|---|
| 2026.01.28 | ₩40,537 | ₩40,652 | ₩40,529 | ₩40,652 | +0.28% | 3.4천 |
|---|
| 2026.01.27 | ₩40,621 | ₩40,621 | ₩40,621 | ₩40,621 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩40,382 | ₩40,422 | ₩40,346 | ₩40,346 | -0.09% | 1.4천 |
|---|
| 2026.01.23 | ₩40,462 | ₩40,462 | ₩40,342 | ₩40,342 | -0.30% | 6.2천 |
|---|
| 2026.01.22 | ₩40,328 | ₩40,355 | ₩40,328 | ₩40,334 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩40,342 | ₩40,355 | ₩40,221 | ₩40,338 | -0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩39,899 | ₩39,899 | ₩39,718 | ₩39,718 | -0.45% | 300 |
|---|
| 2026.01.16 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩39,751 | ₩39,765 | ₩39,671 | ₩39,671 | -0.20% | 6천 |
|---|
| 2026.01.14 | ₩39,443 | ₩39,456 | ₩39,374 | ₩39,456 | +0.03% | 900 |
|---|
| 2026.01.13 | ₩39,134 | ₩39,295 | ₩39,134 | ₩39,271 | +0.35% | 7천 |
|---|
| 2026.01.12 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,584 | ₩38,826 | ₩38,584 | ₩38,730 | +0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩38,144 | ₩38,332 | ₩38,141 | ₩38,332 | +0.49% | 1천 |
|---|
| 2026.01.07 | ₩38,141 | ₩38,141 | ₩38,086 | ₩38,086 | -0.14% | 300 |
|---|
| 2026.01.06 | ₩37,940 | ₩38,176 | ₩37,913 | ₩38,176 | +0.62% | 2.2천 |
|---|
| 2026.01.05 | ₩37,833 | ₩37,840 | ₩37,833 | ₩37,840 | +0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩37,068 | ₩37,481 | ₩37,068 | ₩37,481 | +1.11% | 200 |
|---|
| 2025.12.31 | ₩36,974 | ₩36,974 | ₩36,890 | ₩36,890 | -0.23% | 1.2만 |
|---|
| 2025.12.30 | ₩36,961 | ₩37,102 | ₩36,921 | ₩37,043 | +0.22% | 9.9천 |
|---|
| 2025.12.29 | ₩37,229 | ₩37,259 | ₩37,135 | ₩37,259 | +0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩37,363 | ₩37,457 | ₩37,363 | ₩37,457 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩37,350 | ₩37,434 | ₩37,350 | ₩37,434 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩37,283 | ₩37,540 | ₩37,283 | ₩37,540 | +0.69% | 1.2천 |
|---|
| 2025.12.22 | ₩37,339 | ₩37,350 | ₩37,216 | ₩37,294 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩37,108 | ₩37,169 | ₩37,108 | ₩37,139 | +0.08% | 700 |
|---|
| 2025.12.18 | ₩37,283 | ₩37,283 | ₩36,887 | ₩36,887 | -1.06% | 1만 |
|---|
| 2025.12.17 | ₩37,041 | ₩37,041 | ₩36,984 | ₩36,984 | -0.16% | 100 |
|---|
| 2025.12.16 | ₩37,149 | ₩37,149 | ₩36,935 | ₩37,043 | -0.29% | 1.1만 |
|---|
| 2025.12.15 | ₩37,350 | ₩37,444 | ₩37,323 | ₩37,418 | +0.18% | 5.7만 |
|---|
| 2025.12.12 | ₩37,994 | ₩37,994 | ₩37,377 | ₩37,472 | -1.37% | 2.6만 |
|---|
| 2025.12.11 | ₩38,222 | ₩38,489 | ₩37,967 | ₩38,489 | +0.70% | 6.4천 |
|---|
| 2025.12.10 | ₩37,980 | ₩38,450 | ₩37,980 | ₩38,343 | +0.95% | 3.9천 |
|---|
| 2025.12.09 | ₩38,115 | ₩38,115 | ₩37,994 | ₩38,007 | -0.28% | 4.9천 |
|---|
| 2025.12.08 | ₩38,208 | ₩38,276 | ₩38,074 | ₩38,074 | -0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩37,860 | ₩37,860 | ₩37,736 | ₩37,736 | -0.33% | 300 |
|---|
| 2025.12.04 | ₩37,524 | ₩37,618 | ₩37,524 | ₩37,618 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩37,390 | ₩37,709 | ₩37,323 | ₩37,709 | +0.85% | 1.1천 |
|---|
| 2025.12.02 | ₩37,538 | ₩37,605 | ₩37,430 | ₩37,450 | -0.23% | 1.9천 |
|---|
| 2025.12.01 | ₩37,471 | ₩37,672 | ₩37,363 | ₩37,363 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩37,538 | ₩37,752 | ₩37,538 | ₩37,752 | +0.57% | 1.3천 |
|---|
| 2025.11.26 | ₩37,578 | ₩37,645 | ₩37,578 | ₩37,597 | +0.05% | 900 |
|---|
| 2025.11.25 | ₩36,988 | ₩37,461 | ₩36,988 | ₩37,461 | +1.28% | 900 |
|---|
| 2025.11.24 | ₩36,639 | ₩37,084 | ₩36,639 | ₩37,084 | +1.22% | 2천 |
|---|
| 2025.11.21 | ₩36,411 | ₩36,558 | ₩36,371 | ₩36,530 | +0.33% | 9.9만 |
|---|
| 2025.11.20 | ₩37,542 | ₩37,542 | ₩36,439 | ₩36,439 | -2.94% | 2.5천 |
|---|
| 2025.11.19 | ₩36,730 | ₩36,974 | ₩36,679 | ₩36,974 | +0.66% | 2.6천 |
|---|
| 2025.11.18 | ₩36,464 | ₩36,464 | ₩36,290 | ₩36,297 | -0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩36,666 | ₩36,666 | ₩36,451 | ₩36,541 | -0.34% | 2.5천 |
|---|
| 2025.11.14 | ₩36,377 | ₩36,531 | ₩36,311 | ₩36,311 | -0.18% | 1.2천 |
|---|
| 2025.11.13 | ₩36,719 | ₩36,733 | ₩36,250 | ₩36,286 | -1.18% | 5.3천 |
|---|
| 2025.11.12 | ₩37,229 | ₩37,444 | ₩36,947 | ₩37,031 | -0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩37,873 | ₩37,873 | ₩37,344 | ₩37,344 | -1.40% | 3.6천 |
|---|
| 2025.11.10 | ₩37,390 | ₩37,530 | ₩37,390 | ₩37,530 | +0.37% | 100 |
|---|
| 2025.11.07 | ₩37,149 | ₩37,393 | ₩37,122 | ₩37,393 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩37,846 | ₩37,927 | ₩37,645 | ₩37,656 | -0.50% | 2천 |
|---|
| 2025.11.05 | ₩37,771 | ₩37,802 | ₩37,661 | ₩37,661 | -0.29% | 5.6천 |
|---|
| 2025.11.04 | ₩37,712 | ₩37,712 | ₩37,605 | ₩37,622 | -0.24% | 1.4천 |
|---|
| 2025.11.03 | ₩38,141 | ₩38,141 | ₩38,141 | ₩38,141 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩38,052 | ₩38,052 | ₩38,052 | ₩38,052 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,167 | ₩38,167 | ₩38,070 | ₩38,070 | -0.25% | 1.3천 |
|---|
| 2025.10.29 | ₩38,141 | ₩38,332 | ₩38,141 | ₩38,273 | +0.34% | 2.4만 |
|---|
| 2025.10.28 | ₩37,980 | ₩37,980 | ₩37,712 | ₩37,921 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩38,155 | ₩38,155 | ₩37,782 | ₩37,935 | -0.58% | 2만 |
|---|
| 2025.10.24 | ₩37,873 | ₩37,913 | ₩37,779 | ₩37,831 | -0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩37,766 | ₩37,766 | ₩37,713 | ₩37,713 | -0.14% | 100 |
|---|
| 2025.10.22 | ₩38,061 | ₩38,061 | ₩37,028 | ₩37,353 | -1.86% | 2.2천 |
|---|
| 2025.10.21 | ₩38,007 | ₩38,088 | ₩37,967 | ₩38,054 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩39,161 | ₩39,228 | ₩39,040 | ₩39,040 | -0.31% | 1.2천 |
|---|
| 2025.10.17 | ₩39,255 | ₩39,255 | ₩38,705 | ₩38,724 | -1.35% | 3.4천 |
|---|
| 2025.10.16 | ₩39,644 | ₩39,657 | ₩39,390 | ₩39,507 | -0.35% | 1.7천 |
|---|
| 2025.10.15 | ₩39,818 | ₩39,818 | ₩39,458 | ₩39,458 | -0.91% | 200 |
|---|
| 2025.10.14 | ₩38,933 | ₩39,282 | ₩38,933 | ₩39,044 | +0.29% | 5.8천 |
|---|
| 2025.10.13 | ₩38,839 | ₩39,011 | ₩38,799 | ₩39,011 | +0.44% | 4.5천 |
|---|
| 2025.10.10 | ₩38,383 | ₩38,383 | ₩38,171 | ₩38,171 | -0.55% | 7천 |
|---|