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 | ₩42,514 | ₩42,757 | ₩42,514 | ₩42,757 | +0.57% | 200 |
| 2026.10.08 | ₩42,756 | ₩42,756 | ₩42,246 | ₩42,356 | -0.93% | 2.1천 |
| 2026.10.07 | ₩42,595 | ₩42,695 | ₩42,595 | ₩42,695 | +0.24% | 300 |
| 2026.10.06 | ₩43,332 | ₩43,332 | ₩43,260 | ₩43,260 | -0.17% | 300 |
| 2026.10.05 | ₩42,782 | ₩43,265 | ₩42,782 | ₩43,210 | +1.00% | 2.7천 |
| 2026.10.02 | ₩42,697 | ₩42,697 | ₩42,697 | ₩42,697 | 0.00% | 200 |
| 2026.10.01 | ₩41,964 | ₩41,998 | ₩41,884 | ₩41,998 | +0.08% | 1.1천 |
| 2026.09.30 | ₩41,793 | ₩41,793 | ₩41,793 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,793 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,609 | ₩41,609 | ₩41,589 | ₩41,604 | -0.01% | 400 |
|---|
| 2026.09.28 | ₩41,456 | ₩41,543 | ₩41,456 | ₩41,543 | +0.21% | 500 |
|---|
| 2026.09.25 | ₩41,809 | ₩41,809 | ₩41,809 | ₩41,809 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,911 | ₩42,033 | ₩41,911 | ₩42,033 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩41,830 | ₩41,886 | ₩41,830 | ₩41,886 | +0.13% | 200 |
|---|
| 2026.09.22 | ₩41,991 | ₩42,034 | ₩41,991 | ₩42,034 | +0.10% | 600 |
|---|
| 2026.09.21 | ₩42,045 | ₩42,093 | ₩42,045 | ₩42,093 | +0.11% | 700 |
|---|
| 2026.09.18 | ₩41,495 | ₩41,680 | ₩41,361 | ₩41,680 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩41,642 | ₩41,642 | ₩41,593 | ₩41,593 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩41,138 | ₩41,138 | ₩41,138 | ₩41,138 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩40,958 | ₩41,186 | ₩40,958 | ₩41,113 | +0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩40,945 | ₩40,945 | ₩40,757 | ₩40,757 | -0.46% | 700 |
|---|
| 2026.09.11 | ₩41,468 | ₩41,515 | ₩41,468 | ₩41,484 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩41,508 | ₩41,522 | ₩41,441 | ₩41,441 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩42,007 | ₩42,007 | ₩42,007 | ₩42,007 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,192 | ₩42,206 | ₩41,983 | ₩41,983 | -0.50% | 5.6천 |
|---|
| 2026.09.04 | ₩41,300 | ₩41,300 | ₩41,300 | ₩41,300 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,067 | ₩41,067 | ₩41,067 | ₩41,067 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,953 | ₩40,953 | ₩40,953 | ₩40,953 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,905 | ₩40,968 | ₩40,905 | ₩40,968 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩40,972 | ₩41,093 | ₩40,972 | ₩41,093 | +0.29% | 3.3천 |
|---|
| 2026.08.28 | ₩41,696 | ₩41,696 | ₩41,025 | ₩41,025 | -1.61% | 2.2천 |
|---|
| 2026.08.27 | ₩41,803 | ₩42,037 | ₩41,803 | ₩42,037 | +0.56% | 1.4천 |
|---|
| 2026.08.26 | ₩41,629 | ₩41,663 | ₩41,575 | ₩41,649 | +0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩41,590 | ₩41,691 | ₩41,589 | ₩41,691 | +0.24% | 2천 |
|---|
| 2026.08.24 | ₩41,173 | ₩41,173 | ₩41,173 | ₩41,173 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,642 | ₩41,642 | ₩41,587 | ₩41,587 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩41,518 | ₩41,518 | ₩41,518 | ₩41,518 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,166 | ₩41,166 | ₩41,051 | ₩41,051 | -0.28% | 500 |
|---|
| 2026.08.18 | ₩40,938 | ₩41,059 | ₩40,824 | ₩41,054 | +0.28% | 8.5천 |
|---|
| 2026.08.17 | ₩42,427 | ₩42,427 | ₩42,367 | ₩42,367 | -0.14% | 200 |
|---|
| 2026.08.14 | ₩41,622 | ₩41,622 | ₩41,468 | ₩41,605 | -0.04% | 400 |
|---|
| 2026.08.13 | ₩41,354 | ₩41,354 | ₩41,354 | ₩41,354 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩41,723 | ₩41,781 | ₩41,723 | ₩41,781 | +0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩41,054 | ₩41,054 | ₩41,054 | ₩41,054 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,683 | ₩41,683 | ₩41,232 | ₩41,232 | -1.08% | 800 |
|---|
| 2026.08.07 | ₩41,220 | ₩41,287 | ₩41,220 | ₩41,287 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩40,759 | ₩40,759 | ₩40,759 | ₩40,759 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩40,757 | ₩40,771 | ₩40,744 | ₩40,744 | -0.03% | 600 |
|---|
| 2026.08.03 | ₩39,886 | ₩40,350 | ₩39,886 | ₩40,350 | +1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩40,560 | ₩40,560 | ₩40,560 | ₩40,560 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩40,462 | ₩40,462 | ₩40,382 | ₩40,403 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩40,569 | ₩40,610 | ₩39,991 | ₩39,991 | -1.42% | 4.3천 |
|---|
| 2026.07.28 | ₩40,824 | ₩40,865 | ₩40,476 | ₩40,665 | -0.39% | 2.4천 |
|---|
| 2026.07.27 | ₩42,152 | ₩42,152 | ₩41,146 | ₩41,499 | -1.55% | 1.1천 |
|---|
| 2026.07.24 | ₩42,393 | ₩42,407 | ₩42,219 | ₩42,322 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩43,560 | ₩43,574 | ₩43,466 | ₩43,497 | -0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩43,782 | ₩43,854 | ₩43,782 | ₩43,854 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩43,305 | ₩43,426 | ₩43,305 | ₩43,413 | +0.25% | 3.3천 |
|---|
| 2026.07.20 | ₩43,051 | ₩43,131 | ₩43,035 | ₩43,035 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩42,930 | ₩42,930 | ₩42,836 | ₩42,922 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩42,809 | ₩42,903 | ₩42,809 | ₩42,903 | +0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩43,332 | ₩43,332 | ₩43,131 | ₩43,324 | -0.02% | 600 |
|---|
| 2026.07.14 | ₩43,540 | ₩43,587 | ₩43,440 | ₩43,587 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩43,104 | ₩43,319 | ₩43,104 | ₩43,258 | +0.36% | 900 |
|---|
| 2026.07.10 | ₩43,519 | ₩43,519 | ₩43,440 | ₩43,489 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩43,859 | ₩43,859 | ₩43,859 | ₩43,859 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,265 | ₩43,453 | ₩43,265 | ₩43,453 | +0.43% | 500 |
|---|
| 2026.07.07 | ₩43,253 | ₩43,253 | ₩43,253 | ₩43,253 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩44,231 | ₩44,258 | ₩44,097 | ₩44,148 | -0.19% | 900 |
|---|
| 2026.07.02 | ₩45,009 | ₩45,009 | ₩44,141 | ₩44,141 | -1.93% | 2.5천 |
|---|
| 2026.07.01 | ₩44,781 | ₩44,861 | ₩44,610 | ₩44,610 | -0.38% | 3.5천 |
|---|
| 2026.06.30 | ₩45,746 | ₩45,760 | ₩45,674 | ₩45,674 | -0.16% | 3.4만 |
|---|
| 2026.06.29 | ₩44,875 | ₩45,231 | ₩44,875 | ₩45,231 | +0.79% | 700 |
|---|
| 2026.06.26 | ₩44,271 | ₩44,860 | ₩44,271 | ₩44,860 | +1.33% | 600 |
|---|
| 2026.06.25 | ₩44,579 | ₩44,794 | ₩44,486 | ₩44,727 | +0.33% | 4.8천 |
|---|
| 2026.06.24 | ₩44,318 | ₩44,318 | ₩44,314 | ₩44,314 | -0.01% | 1.2천 |
|---|
| 2026.06.23 | ₩44,177 | ₩44,687 | ₩44,177 | ₩44,366 | +0.43% | 6.2천 |
|---|
| 2026.06.22 | ₩45,545 | ₩45,545 | ₩45,371 | ₩45,430 | -0.25% | 3.2천 |
|---|
| 2026.06.18 | ₩44,660 | ₩44,864 | ₩44,606 | ₩44,864 | +0.46% | 1.3천 |
|---|
| 2026.06.17 | ₩44,258 | ₩44,459 | ₩44,082 | ₩44,082 | -0.40% | 1천 |
|---|
| 2026.06.16 | ₩43,976 | ₩44,164 | ₩43,716 | ₩43,716 | -0.59% | 3.9천 |
|---|
| 2026.06.15 | ₩44,459 | ₩44,767 | ₩44,459 | ₩44,616 | +0.35% | 800 |
|---|
| 2026.06.12 | ₩43,991 | ₩43,991 | ₩43,991 | ₩43,991 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,748 | ₩43,976 | ₩43,748 | ₩43,969 | +0.51% | 1.1천 |
|---|
| 2026.06.10 | ₩43,574 | ₩43,574 | ₩43,356 | ₩43,356 | -0.50% | 1.3천 |
|---|
| 2026.06.09 | ₩44,164 | ₩44,164 | ₩43,185 | ₩43,697 | -1.06% | 7.5천 |
|---|
| 2026.06.08 | ₩44,070 | ₩44,150 | ₩44,052 | ₩44,052 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩45,532 | ₩45,532 | ₩43,855 | ₩43,861 | -3.67% | 1.1천 |
|---|
| 2026.06.04 | ₩45,143 | ₩46,296 | ₩45,089 | ₩45,978 | +1.85% | 4.7천 |
|---|
| 2026.06.03 | ₩46,243 | ₩46,243 | ₩45,384 | ₩45,805 | -0.95% | 7.4천 |
|---|
| 2026.06.02 | ₩45,076 | ₩45,840 | ₩45,076 | ₩45,789 | +1.58% | 2.1만 |
|---|
| 2026.06.01 | ₩43,949 | ₩44,338 | ₩43,949 | ₩44,338 | +0.88% | 300 |
|---|
| 2026.05.29 | ₩43,547 | ₩43,739 | ₩43,547 | ₩43,739 | +0.44% | 200 |
|---|
| 2026.05.28 | ₩43,949 | ₩43,949 | ₩43,729 | ₩43,729 | -0.50% | 500 |
|---|
| 2026.05.27 | ₩44,177 | ₩44,177 | ₩43,507 | ₩43,523 | -1.48% | 3.7만 |
|---|
| 2026.05.26 | ₩44,345 | ₩44,405 | ₩44,097 | ₩44,291 | -0.12% | 2.7천 |
|---|
| 2026.05.22 | ₩43,265 | ₩43,614 | ₩43,265 | ₩43,486 | +0.51% | 1.4천 |
|---|
| 2026.05.21 | ₩43,332 | ₩43,332 | ₩43,238 | ₩43,277 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩43,346 | ₩43,346 | ₩43,036 | ₩43,036 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩42,843 | ₩42,843 | ₩42,843 | ₩42,843 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,134 | ₩43,134 | ₩43,134 | ₩43,134 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,681 | ₩43,681 | ₩43,617 | ₩43,617 | -0.15% | 1.3천 |
|---|
| 2026.05.14 | ₩44,405 | ₩44,660 | ₩44,405 | ₩44,608 | +0.46% | 3.4천 |
|---|
| 2026.05.13 | ₩44,828 | ₩44,828 | ₩44,828 | ₩44,828 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,694 | ₩44,016 | ₩43,037 | ₩44,016 | +0.74% | 1.1만 |
|---|
| 2026.05.11 | ₩43,346 | ₩43,917 | ₩43,346 | ₩43,917 | +1.32% | 400 |
|---|
| 2026.05.08 | ₩42,608 | ₩42,608 | ₩42,589 | ₩42,589 | -0.04% | 2.7천 |
|---|
| 2026.05.07 | ₩42,809 | ₩42,809 | ₩42,368 | ₩42,368 | -1.03% | 1.8천 |
|---|
| 2026.05.06 | ₩42,957 | ₩43,448 | ₩42,957 | ₩43,448 | +1.14% | 400 |
|---|
| 2026.05.05 | ₩42,729 | ₩42,843 | ₩42,631 | ₩42,631 | -0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩41,964 | ₩42,163 | ₩41,951 | ₩42,163 | +0.47% | 1.4천 |
|---|
| 2026.05.01 | ₩41,830 | ₩41,991 | ₩41,778 | ₩41,778 | -0.13% | 6.4천 |
|---|
| 2026.04.30 | ₩42,224 | ₩42,224 | ₩42,224 | ₩42,224 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,408 | ₩41,408 | ₩41,408 | ₩41,408 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,213 | ₩41,307 | ₩41,213 | ₩41,236 | +0.06% | 600 |
|---|
| 2026.04.27 | ₩41,931 | ₩42,100 | ₩41,931 | ₩42,100 | +0.40% | 2천 |
|---|
| 2026.04.24 | ₩42,541 | ₩42,809 | ₩42,514 | ₩42,752 | +0.49% | 700 |
|---|
| 2026.04.23 | ₩42,608 | ₩42,608 | ₩42,424 | ₩42,424 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩41,904 | ₩41,904 | ₩41,904 | ₩41,904 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,602 | ₩41,602 | ₩41,278 | ₩41,278 | -0.78% | 900 |
|---|
| 2026.04.20 | ₩41,629 | ₩41,844 | ₩41,562 | ₩41,731 | +0.24% | 2.9천 |
|---|
| 2026.04.17 | ₩41,884 | ₩41,952 | ₩41,884 | ₩41,952 | +0.16% | 300 |
|---|
| 2026.04.16 | ₩41,307 | ₩41,481 | ₩41,213 | ₩41,371 | +0.16% | 2.6천 |
|---|
| 2026.04.15 | ₩41,294 | ₩41,468 | ₩41,294 | ₩41,468 | +0.42% | 300 |
|---|
| 2026.04.14 | ₩41,683 | ₩41,750 | ₩41,616 | ₩41,663 | -0.05% | 4천 |
|---|
| 2026.04.13 | ₩40,529 | ₩40,936 | ₩40,529 | ₩40,936 | +1.00% | 8.6천 |
|---|
| 2026.04.10 | ₩40,592 | ₩40,592 | ₩40,592 | ₩40,592 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,020 | ₩40,020 | ₩39,965 | ₩39,965 | -0.14% | 700 |
|---|
| 2026.04.08 | ₩39,698 | ₩40,075 | ₩39,698 | ₩40,075 | +0.95% | 500 |
|---|
| 2026.04.07 | ₩39,046 | ₩39,046 | ₩39,046 | ₩39,046 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,692 | ₩38,692 | ₩38,691 | ₩38,691 | -0.00% | 200 |
|---|
| 2026.04.02 | ₩38,821 | ₩38,821 | ₩38,821 | ₩38,821 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,759 | ₩38,772 | ₩38,742 | ₩38,742 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩38,638 | ₩38,638 | ₩38,397 | ₩38,489 | -0.39% | 1.6천 |
|---|
| 2026.03.30 | ₩38,457 | ₩38,457 | ₩38,457 | ₩38,457 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,318 | ₩39,318 | ₩39,318 | ₩39,318 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,577 | ₩39,577 | ₩39,334 | ₩39,334 | -0.61% | 600 |
|---|
| 2026.03.25 | ₩40,127 | ₩40,127 | ₩40,083 | ₩40,083 | -0.11% | 100 |
|---|
| 2026.03.24 | ₩39,550 | ₩39,832 | ₩39,550 | ₩39,562 | +0.03% | 2.3천 |
|---|
| 2026.03.23 | ₩39,430 | ₩39,456 | ₩39,252 | ₩39,252 | -0.45% | 4.2만 |
|---|
| 2026.03.20 | ₩39,570 | ₩39,570 | ₩38,737 | ₩38,737 | -2.10% | 2.1천 |
|---|
| 2026.03.19 | ₩39,671 | ₩39,671 | ₩39,483 | ₩39,627 | -0.11% | 1.1천 |
|---|
| 2026.03.18 | ₩39,495 | ₩39,495 | ₩39,495 | ₩39,495 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,593 | ₩39,593 | ₩39,593 | ₩39,593 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,185 | ₩39,275 | ₩39,185 | ₩39,275 | +0.23% | 500 |
|---|
| 2026.03.13 | ₩38,634 | ₩38,634 | ₩38,634 | ₩38,634 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,786 | ₩39,067 | ₩38,786 | ₩38,937 | +0.39% | 3.6천 |
|---|
| 2026.03.11 | ₩39,081 | ₩39,240 | ₩39,081 | ₩39,240 | +0.41% | 1.6만 |
|---|
| 2026.03.10 | ₩39,161 | ₩39,362 | ₩39,106 | ₩39,106 | -0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩38,880 | ₩39,242 | ₩38,880 | ₩39,207 | +0.84% | 3.9만 |
|---|
| 2026.03.06 | ₩39,108 | ₩39,108 | ₩38,897 | ₩38,897 | -0.54% | 1.3천 |
|---|
| 2026.03.05 | ₩39,443 | ₩39,443 | ₩38,920 | ₩39,185 | -0.65% | 1.4천 |
|---|
| 2026.03.04 | ₩40,100 | ₩40,100 | ₩39,723 | ₩39,723 | -0.94% | 2.6천 |
|---|
| 2026.03.03 | ₩40,006 | ₩40,113 | ₩39,704 | ₩40,041 | +0.09% | 7.4천 |
|---|
| 2026.03.02 | ₩41,025 | ₩41,025 | ₩40,737 | ₩40,737 | -0.70% | 6.7천 |
|---|
| 2026.02.27 | ₩41,036 | ₩41,036 | ₩41,036 | ₩41,036 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,811 | ₩40,999 | ₩40,717 | ₩40,942 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩41,307 | ₩41,428 | ₩41,307 | ₩41,392 | +0.20% | 600 |
|---|
| 2026.02.24 | ₩41,294 | ₩41,408 | ₩41,294 | ₩41,408 | +0.28% | 300 |
|---|
| 2026.02.23 | ₩41,079 | ₩41,079 | ₩41,079 | ₩41,079 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩40,865 | ₩40,976 | ₩40,757 | ₩40,976 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩40,704 | ₩40,932 | ₩40,704 | ₩40,918 | +0.53% | 6.5천 |
|---|
| 2026.02.18 | ₩40,435 | ₩40,650 | ₩40,435 | ₩40,639 | +0.50% | 1.4천 |
|---|
| 2026.02.17 | ₩40,543 | ₩40,543 | ₩40,435 | ₩40,447 | -0.23% | 2.1천 |
|---|
| 2026.02.13 | ₩40,697 | ₩40,697 | ₩40,641 | ₩40,641 | -0.14% | 800 |
|---|
| 2026.02.12 | ₩40,221 | ₩40,221 | ₩40,193 | ₩40,193 | -0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩41,294 | ₩41,294 | ₩40,710 | ₩40,948 | -0.84% | 4.1천 |
|---|
| 2026.02.10 | ₩40,811 | ₩40,878 | ₩40,730 | ₩40,749 | -0.15% | 2.6천 |
|---|
| 2026.02.09 | ₩41,079 | ₩41,079 | ₩40,999 | ₩40,999 | -0.20% | 200 |
|---|
| 2026.02.06 | ₩40,154 | ₩40,681 | ₩40,154 | ₩40,681 | +1.31% | 200 |
|---|
| 2026.02.05 | ₩40,006 | ₩40,248 | ₩39,979 | ₩40,159 | +0.38% | 2.4만 |
|---|
| 2026.02.04 | ₩40,744 | ₩40,744 | ₩39,725 | ₩39,993 | -1.84% | 1.7만 |
|---|
| 2026.02.03 | ₩40,663 | ₩40,918 | ₩40,663 | ₩40,851 | +0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩40,362 | ₩40,462 | ₩40,362 | ₩40,379 | +0.04% | 4천 |
|---|
| 2026.01.30 | ₩40,690 | ₩40,690 | ₩40,341 | ₩40,376 | -0.77% | 2.1천 |
|---|
| 2026.01.29 | ₩41,428 | ₩41,428 | ₩40,462 | ₩40,945 | -1.17% | 1.9천 |
|---|
| 2026.01.28 | ₩40,524 | ₩40,638 | ₩40,516 | ₩40,638 | +0.28% | 3.4천 |
|---|
| 2026.01.27 | ₩40,607 | ₩40,607 | ₩40,607 | ₩40,607 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩40,368 | ₩40,409 | ₩40,332 | ₩40,332 | -0.09% | 1.4천 |
|---|
| 2026.01.23 | ₩40,449 | ₩40,449 | ₩40,328 | ₩40,328 | -0.30% | 6.2천 |
|---|
| 2026.01.22 | ₩40,315 | ₩40,341 | ₩40,315 | ₩40,320 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩40,328 | ₩40,341 | ₩40,207 | ₩40,324 | -0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩39,886 | ₩39,886 | ₩39,704 | ₩39,704 | -0.45% | 300 |
|---|
| 2026.01.16 | ₩40,107 | ₩40,107 | ₩40,107 | ₩40,107 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩39,738 | ₩39,751 | ₩39,658 | ₩39,658 | -0.20% | 6천 |
|---|
| 2026.01.14 | ₩39,430 | ₩39,443 | ₩39,361 | ₩39,443 | +0.03% | 900 |
|---|
| 2026.01.13 | ₩39,121 | ₩39,282 | ₩39,121 | ₩39,258 | +0.35% | 7천 |
|---|
| 2026.01.12 | ₩38,801 | ₩38,801 | ₩38,801 | ₩38,801 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,571 | ₩38,813 | ₩38,571 | ₩38,717 | +0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩38,131 | ₩38,319 | ₩38,129 | ₩38,319 | +0.49% | 1천 |
|---|
| 2026.01.07 | ₩38,129 | ₩38,129 | ₩38,074 | ₩38,074 | -0.14% | 300 |
|---|
| 2026.01.06 | ₩37,927 | ₩38,163 | ₩37,901 | ₩38,163 | +0.62% | 2.2천 |
|---|
| 2026.01.05 | ₩37,820 | ₩37,827 | ₩37,820 | ₩37,827 | +0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩37,056 | ₩37,469 | ₩37,056 | ₩37,469 | +1.11% | 200 |
|---|
| 2025.12.31 | ₩36,962 | ₩36,962 | ₩36,877 | ₩36,877 | -0.23% | 1.2만 |
|---|
| 2025.12.30 | ₩36,948 | ₩37,089 | ₩36,908 | ₩37,030 | +0.22% | 9.9천 |
|---|
| 2025.12.29 | ₩37,217 | ₩37,246 | ₩37,123 | ₩37,246 | +0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩37,351 | ₩37,445 | ₩37,351 | ₩37,445 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩37,337 | ₩37,422 | ₩37,337 | ₩37,422 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩37,270 | ₩37,528 | ₩37,270 | ₩37,528 | +0.69% | 1.2천 |
|---|
| 2025.12.22 | ₩37,327 | ₩37,337 | ₩37,203 | ₩37,281 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩37,096 | ₩37,156 | ₩37,096 | ₩37,127 | +0.08% | 700 |
|---|
| 2025.12.18 | ₩37,270 | ₩37,270 | ₩36,875 | ₩36,875 | -1.06% | 1만 |
|---|
| 2025.12.17 | ₩37,029 | ₩37,029 | ₩36,971 | ₩36,971 | -0.16% | 100 |
|---|
| 2025.12.16 | ₩37,136 | ₩37,136 | ₩36,923 | ₩37,030 | -0.29% | 1.1만 |
|---|
| 2025.12.15 | ₩37,337 | ₩37,431 | ₩37,311 | ₩37,406 | +0.18% | 5.7만 |
|---|
| 2025.12.12 | ₩37,981 | ₩37,981 | ₩37,364 | ₩37,459 | -1.37% | 2.6만 |
|---|
| 2025.12.11 | ₩38,209 | ₩38,476 | ₩37,954 | ₩38,476 | +0.70% | 6.4천 |
|---|
| 2025.12.10 | ₩37,968 | ₩38,437 | ₩37,968 | ₩38,330 | +0.95% | 3.9천 |
|---|
| 2025.12.09 | ₩38,102 | ₩38,102 | ₩37,981 | ₩37,994 | -0.28% | 4.9천 |
|---|
| 2025.12.08 | ₩38,196 | ₩38,263 | ₩38,062 | ₩38,062 | -0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩37,847 | ₩37,847 | ₩37,724 | ₩37,724 | -0.33% | 300 |
|---|
| 2025.12.04 | ₩37,512 | ₩37,606 | ₩37,512 | ₩37,606 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩37,378 | ₩37,697 | ₩37,311 | ₩37,697 | +0.85% | 1.1천 |
|---|
| 2025.12.02 | ₩37,525 | ₩37,592 | ₩37,418 | ₩37,438 | -0.23% | 1.9천 |
|---|
| 2025.12.01 | ₩37,458 | ₩37,659 | ₩37,351 | ₩37,351 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩37,525 | ₩37,740 | ₩37,525 | ₩37,740 | +0.57% | 1.3천 |
|---|
| 2025.11.26 | ₩37,565 | ₩37,632 | ₩37,565 | ₩37,584 | +0.05% | 900 |
|---|
| 2025.11.25 | ₩36,975 | ₩37,449 | ₩36,975 | ₩37,449 | +1.28% | 900 |
|---|
| 2025.11.24 | ₩36,627 | ₩37,072 | ₩36,627 | ₩37,072 | +1.22% | 2천 |
|---|
| 2025.11.21 | ₩36,399 | ₩36,546 | ₩36,358 | ₩36,518 | +0.33% | 9.9만 |
|---|
| 2025.11.20 | ₩37,529 | ₩37,529 | ₩36,427 | ₩36,427 | -2.94% | 2.5천 |
|---|
| 2025.11.19 | ₩36,718 | ₩36,962 | ₩36,667 | ₩36,962 | +0.66% | 2.6천 |
|---|
| 2025.11.18 | ₩36,452 | ₩36,452 | ₩36,278 | ₩36,285 | -0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩36,653 | ₩36,653 | ₩36,439 | ₩36,529 | -0.34% | 2.5천 |
|---|
| 2025.11.14 | ₩36,365 | ₩36,519 | ₩36,299 | ₩36,299 | -0.18% | 1.2천 |
|---|
| 2025.11.13 | ₩36,707 | ₩36,720 | ₩36,238 | ₩36,274 | -1.18% | 5.3천 |
|---|
| 2025.11.12 | ₩37,217 | ₩37,431 | ₩36,935 | ₩37,018 | -0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩37,860 | ₩37,860 | ₩37,332 | ₩37,332 | -1.40% | 3.6천 |
|---|
| 2025.11.10 | ₩37,378 | ₩37,517 | ₩37,378 | ₩37,517 | +0.37% | 100 |
|---|
| 2025.11.07 | ₩37,136 | ₩37,380 | ₩37,109 | ₩37,380 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩37,834 | ₩37,914 | ₩37,632 | ₩37,643 | -0.50% | 2천 |
|---|
| 2025.11.05 | ₩37,758 | ₩37,789 | ₩37,648 | ₩37,648 | -0.29% | 5.6천 |
|---|
| 2025.11.04 | ₩37,699 | ₩37,699 | ₩37,592 | ₩37,610 | -0.24% | 1.4천 |
|---|
| 2025.11.03 | ₩38,129 | ₩38,129 | ₩38,129 | ₩38,129 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩38,039 | ₩38,039 | ₩38,039 | ₩38,039 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,154 | ₩38,154 | ₩38,058 | ₩38,058 | -0.25% | 1.3천 |
|---|
| 2025.10.29 | ₩38,129 | ₩38,319 | ₩38,129 | ₩38,260 | +0.34% | 2.4만 |
|---|
| 2025.10.28 | ₩37,968 | ₩37,968 | ₩37,699 | ₩37,909 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩38,142 | ₩38,142 | ₩37,769 | ₩37,922 | -0.58% | 2만 |
|---|
| 2025.10.24 | ₩37,860 | ₩37,901 | ₩37,767 | ₩37,819 | -0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩37,753 | ₩37,753 | ₩37,701 | ₩37,701 | -0.14% | 100 |
|---|
| 2025.10.22 | ₩38,048 | ₩38,048 | ₩37,015 | ₩37,340 | -1.86% | 2.2천 |
|---|
| 2025.10.21 | ₩37,994 | ₩38,075 | ₩37,954 | ₩38,041 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩39,148 | ₩39,215 | ₩39,027 | ₩39,027 | -0.31% | 1.2천 |
|---|
| 2025.10.17 | ₩39,242 | ₩39,242 | ₩38,692 | ₩38,711 | -1.35% | 3.4천 |
|---|
| 2025.10.16 | ₩39,631 | ₩39,644 | ₩39,377 | ₩39,494 | -0.35% | 1.7천 |
|---|
| 2025.10.15 | ₩39,805 | ₩39,805 | ₩39,444 | ₩39,444 | -0.91% | 200 |
|---|
| 2025.10.14 | ₩38,920 | ₩39,269 | ₩38,920 | ₩39,031 | +0.29% | 5.8천 |
|---|
| 2025.10.13 | ₩38,826 | ₩38,998 | ₩38,786 | ₩38,998 | +0.44% | 4.5천 |
|---|
| 2025.10.10 | ₩38,370 | ₩38,370 | ₩38,158 | ₩38,158 | -0.55% | 7천 |
|---|