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 | ₩42,507 | ₩42,749 | ₩42,507 | ₩42,749 | +0.57% | 200 |
| 2026.10.08 | ₩42,748 | ₩42,748 | ₩42,238 | ₩42,348 | -0.93% | 2.1천 |
| 2026.10.07 | ₩42,587 | ₩42,688 | ₩42,587 | ₩42,688 | +0.24% | 300 |
| 2026.10.06 | ₩43,324 | ₩43,324 | ₩43,252 | ₩43,252 | -0.17% | 300 |
| 2026.10.05 | ₩42,775 | ₩43,257 | ₩42,775 | ₩43,202 | +1.00% | 2.7천 |
| 2026.10.02 | ₩42,689 | ₩42,689 | ₩42,689 | ₩42,689 | 0.00% | 200 |
| 2026.10.01 | ₩41,957 | ₩41,990 | ₩41,876 | ₩41,990 | +0.08% | 1.1천 |
| 2026.09.30 | ₩41,785 | ₩41,785 | ₩41,785 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,785 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,601 | ₩41,601 | ₩41,581 | ₩41,596 | -0.01% | 400 |
|---|
| 2026.09.28 | ₩41,449 | ₩41,536 | ₩41,449 | ₩41,536 | +0.21% | 500 |
|---|
| 2026.09.25 | ₩41,801 | ₩41,801 | ₩41,801 | ₩41,801 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,903 | ₩42,025 | ₩41,903 | ₩42,025 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩41,823 | ₩41,879 | ₩41,823 | ₩41,879 | +0.13% | 200 |
|---|
| 2026.09.22 | ₩41,984 | ₩42,026 | ₩41,984 | ₩42,026 | +0.10% | 600 |
|---|
| 2026.09.21 | ₩42,037 | ₩42,085 | ₩42,037 | ₩42,085 | +0.11% | 700 |
|---|
| 2026.09.18 | ₩41,487 | ₩41,672 | ₩41,353 | ₩41,672 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩41,635 | ₩41,635 | ₩41,585 | ₩41,585 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩41,131 | ₩41,131 | ₩41,131 | ₩41,131 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩40,951 | ₩41,179 | ₩40,951 | ₩41,105 | +0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩40,938 | ₩40,938 | ₩40,750 | ₩40,750 | -0.46% | 700 |
|---|
| 2026.09.11 | ₩41,461 | ₩41,508 | ₩41,461 | ₩41,477 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩41,501 | ₩41,514 | ₩41,434 | ₩41,434 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩42,000 | ₩42,000 | ₩42,000 | ₩42,000 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,185 | ₩42,198 | ₩41,976 | ₩41,976 | -0.50% | 5.6천 |
|---|
| 2026.09.04 | ₩41,293 | ₩41,293 | ₩41,293 | ₩41,293 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,060 | ₩41,060 | ₩41,060 | ₩41,060 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,946 | ₩40,946 | ₩40,946 | ₩40,946 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,897 | ₩40,960 | ₩40,897 | ₩40,960 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩40,964 | ₩41,085 | ₩40,964 | ₩41,085 | +0.29% | 3.3천 |
|---|
| 2026.08.28 | ₩41,689 | ₩41,689 | ₩41,018 | ₩41,018 | -1.61% | 2.2천 |
|---|
| 2026.08.27 | ₩41,796 | ₩42,029 | ₩41,796 | ₩42,029 | +0.56% | 1.4천 |
|---|
| 2026.08.26 | ₩41,622 | ₩41,655 | ₩41,568 | ₩41,642 | +0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩41,583 | ₩41,683 | ₩41,581 | ₩41,683 | +0.24% | 2천 |
|---|
| 2026.08.24 | ₩41,166 | ₩41,166 | ₩41,166 | ₩41,166 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,635 | ₩41,635 | ₩41,580 | ₩41,580 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩41,510 | ₩41,510 | ₩41,510 | ₩41,510 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,159 | ₩41,159 | ₩41,044 | ₩41,044 | -0.28% | 500 |
|---|
| 2026.08.18 | ₩40,931 | ₩41,052 | ₩40,817 | ₩41,046 | +0.28% | 8.5천 |
|---|
| 2026.08.17 | ₩42,419 | ₩42,419 | ₩42,359 | ₩42,359 | -0.14% | 200 |
|---|
| 2026.08.14 | ₩41,615 | ₩41,615 | ₩41,461 | ₩41,597 | -0.04% | 400 |
|---|
| 2026.08.13 | ₩41,347 | ₩41,347 | ₩41,347 | ₩41,347 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩41,715 | ₩41,773 | ₩41,715 | ₩41,773 | +0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩41,046 | ₩41,046 | ₩41,046 | ₩41,046 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,675 | ₩41,675 | ₩41,225 | ₩41,225 | -1.08% | 800 |
|---|
| 2026.08.07 | ₩41,213 | ₩41,280 | ₩41,213 | ₩41,280 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩40,751 | ₩40,751 | ₩40,751 | ₩40,751 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩40,750 | ₩40,763 | ₩40,737 | ₩40,737 | -0.03% | 600 |
|---|
| 2026.08.03 | ₩39,878 | ₩40,342 | ₩39,878 | ₩40,342 | +1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩40,553 | ₩40,553 | ₩40,553 | ₩40,553 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩40,455 | ₩40,455 | ₩40,374 | ₩40,396 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩40,562 | ₩40,602 | ₩39,984 | ₩39,984 | -1.42% | 4.3천 |
|---|
| 2026.07.28 | ₩40,817 | ₩40,857 | ₩40,468 | ₩40,657 | -0.39% | 2.4천 |
|---|
| 2026.07.27 | ₩42,144 | ₩42,144 | ₩41,139 | ₩41,491 | -1.55% | 1.1천 |
|---|
| 2026.07.24 | ₩42,386 | ₩42,399 | ₩42,212 | ₩42,315 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩43,552 | ₩43,566 | ₩43,459 | ₩43,489 | -0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩43,774 | ₩43,846 | ₩43,774 | ₩43,846 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩43,298 | ₩43,418 | ₩43,298 | ₩43,405 | +0.25% | 3.3천 |
|---|
| 2026.07.20 | ₩43,043 | ₩43,123 | ₩43,027 | ₩43,027 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩42,922 | ₩42,922 | ₩42,828 | ₩42,914 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩42,802 | ₩42,895 | ₩42,802 | ₩42,895 | +0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩43,324 | ₩43,324 | ₩43,123 | ₩43,316 | -0.02% | 600 |
|---|
| 2026.07.14 | ₩43,532 | ₩43,579 | ₩43,432 | ₩43,579 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩43,097 | ₩43,311 | ₩43,097 | ₩43,251 | +0.36% | 900 |
|---|
| 2026.07.10 | ₩43,511 | ₩43,511 | ₩43,432 | ₩43,481 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩43,851 | ₩43,851 | ₩43,851 | ₩43,851 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,257 | ₩43,445 | ₩43,257 | ₩43,445 | +0.43% | 500 |
|---|
| 2026.07.07 | ₩43,245 | ₩43,245 | ₩43,245 | ₩43,245 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩44,223 | ₩44,250 | ₩44,089 | ₩44,140 | -0.19% | 900 |
|---|
| 2026.07.02 | ₩45,001 | ₩45,001 | ₩44,133 | ₩44,133 | -1.93% | 2.5천 |
|---|
| 2026.07.01 | ₩44,773 | ₩44,853 | ₩44,602 | ₩44,602 | -0.38% | 3.5천 |
|---|
| 2026.06.30 | ₩45,738 | ₩45,752 | ₩45,666 | ₩45,666 | -0.16% | 3.4만 |
|---|
| 2026.06.29 | ₩44,867 | ₩45,223 | ₩44,867 | ₩45,223 | +0.79% | 700 |
|---|
| 2026.06.26 | ₩44,263 | ₩44,852 | ₩44,263 | ₩44,852 | +1.33% | 600 |
|---|
| 2026.06.25 | ₩44,572 | ₩44,786 | ₩44,478 | ₩44,719 | +0.33% | 4.8천 |
|---|
| 2026.06.24 | ₩44,310 | ₩44,310 | ₩44,306 | ₩44,306 | -0.01% | 1.2천 |
|---|
| 2026.06.23 | ₩44,169 | ₩44,679 | ₩44,169 | ₩44,358 | +0.43% | 6.2천 |
|---|
| 2026.06.22 | ₩45,537 | ₩45,537 | ₩45,363 | ₩45,422 | -0.25% | 3.2천 |
|---|
| 2026.06.18 | ₩44,652 | ₩44,856 | ₩44,598 | ₩44,856 | +0.46% | 1.3천 |
|---|
| 2026.06.17 | ₩44,250 | ₩44,451 | ₩44,074 | ₩44,074 | -0.40% | 1천 |
|---|
| 2026.06.16 | ₩43,968 | ₩44,156 | ₩43,708 | ₩43,708 | -0.59% | 3.9천 |
|---|
| 2026.06.15 | ₩44,451 | ₩44,759 | ₩44,451 | ₩44,608 | +0.35% | 800 |
|---|
| 2026.06.12 | ₩43,983 | ₩43,983 | ₩43,983 | ₩43,983 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,740 | ₩43,968 | ₩43,740 | ₩43,961 | +0.51% | 1.1천 |
|---|
| 2026.06.10 | ₩43,566 | ₩43,566 | ₩43,349 | ₩43,349 | -0.50% | 1.3천 |
|---|
| 2026.06.09 | ₩44,156 | ₩44,156 | ₩43,177 | ₩43,689 | -1.06% | 7.5천 |
|---|
| 2026.06.08 | ₩44,062 | ₩44,142 | ₩44,045 | ₩44,045 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩45,524 | ₩45,524 | ₩43,847 | ₩43,853 | -3.67% | 1.1천 |
|---|
| 2026.06.04 | ₩45,135 | ₩46,288 | ₩45,081 | ₩45,970 | +1.85% | 4.7천 |
|---|
| 2026.06.03 | ₩46,234 | ₩46,234 | ₩45,376 | ₩45,797 | -0.95% | 7.4천 |
|---|
| 2026.06.02 | ₩45,068 | ₩45,832 | ₩45,068 | ₩45,781 | +1.58% | 2.1만 |
|---|
| 2026.06.01 | ₩43,941 | ₩44,330 | ₩43,941 | ₩44,330 | +0.88% | 300 |
|---|
| 2026.05.29 | ₩43,539 | ₩43,731 | ₩43,539 | ₩43,731 | +0.44% | 200 |
|---|
| 2026.05.28 | ₩43,941 | ₩43,941 | ₩43,721 | ₩43,721 | -0.50% | 500 |
|---|
| 2026.05.27 | ₩44,169 | ₩44,169 | ₩43,499 | ₩43,515 | -1.48% | 3.7만 |
|---|
| 2026.05.26 | ₩44,337 | ₩44,397 | ₩44,089 | ₩44,283 | -0.12% | 2.7천 |
|---|
| 2026.05.22 | ₩43,257 | ₩43,606 | ₩43,257 | ₩43,479 | +0.51% | 1.4천 |
|---|
| 2026.05.21 | ₩43,324 | ₩43,324 | ₩43,231 | ₩43,270 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩43,338 | ₩43,338 | ₩43,028 | ₩43,028 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩42,835 | ₩42,835 | ₩42,835 | ₩42,835 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,126 | ₩43,126 | ₩43,126 | ₩43,126 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,673 | ₩43,673 | ₩43,609 | ₩43,609 | -0.15% | 1.3천 |
|---|
| 2026.05.14 | ₩44,397 | ₩44,652 | ₩44,397 | ₩44,600 | +0.46% | 3.4천 |
|---|
| 2026.05.13 | ₩44,820 | ₩44,820 | ₩44,820 | ₩44,820 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,687 | ₩44,008 | ₩43,029 | ₩44,008 | +0.74% | 1.1만 |
|---|
| 2026.05.11 | ₩43,338 | ₩43,909 | ₩43,338 | ₩43,909 | +1.32% | 400 |
|---|
| 2026.05.08 | ₩42,600 | ₩42,600 | ₩42,582 | ₩42,582 | -0.04% | 2.7천 |
|---|
| 2026.05.07 | ₩42,802 | ₩42,802 | ₩42,360 | ₩42,360 | -1.03% | 1.8천 |
|---|
| 2026.05.06 | ₩42,949 | ₩43,440 | ₩42,949 | ₩43,440 | +1.14% | 400 |
|---|
| 2026.05.05 | ₩42,721 | ₩42,835 | ₩42,623 | ₩42,623 | -0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩41,957 | ₩42,155 | ₩41,943 | ₩42,155 | +0.47% | 1.4천 |
|---|
| 2026.05.01 | ₩41,823 | ₩41,984 | ₩41,770 | ₩41,770 | -0.13% | 6.4천 |
|---|
| 2026.04.30 | ₩42,217 | ₩42,217 | ₩42,217 | ₩42,217 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,400 | ₩41,400 | ₩41,400 | ₩41,400 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,206 | ₩41,300 | ₩41,206 | ₩41,229 | +0.06% | 600 |
|---|
| 2026.04.27 | ₩41,923 | ₩42,092 | ₩41,923 | ₩42,092 | +0.40% | 2천 |
|---|
| 2026.04.24 | ₩42,533 | ₩42,802 | ₩42,507 | ₩42,744 | +0.49% | 700 |
|---|
| 2026.04.23 | ₩42,600 | ₩42,600 | ₩42,417 | ₩42,417 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩41,896 | ₩41,896 | ₩41,896 | ₩41,896 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,595 | ₩41,595 | ₩41,270 | ₩41,270 | -0.78% | 900 |
|---|
| 2026.04.20 | ₩41,622 | ₩41,836 | ₩41,554 | ₩41,723 | +0.24% | 2.9천 |
|---|
| 2026.04.17 | ₩41,876 | ₩41,945 | ₩41,876 | ₩41,945 | +0.16% | 300 |
|---|
| 2026.04.16 | ₩41,300 | ₩41,474 | ₩41,206 | ₩41,364 | +0.16% | 2.6천 |
|---|
| 2026.04.15 | ₩41,286 | ₩41,461 | ₩41,286 | ₩41,461 | +0.42% | 300 |
|---|
| 2026.04.14 | ₩41,675 | ₩41,742 | ₩41,608 | ₩41,655 | -0.05% | 4천 |
|---|
| 2026.04.13 | ₩40,522 | ₩40,928 | ₩40,522 | ₩40,928 | +1.00% | 8.6천 |
|---|
| 2026.04.10 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,012 | ₩40,012 | ₩39,957 | ₩39,957 | -0.14% | 700 |
|---|
| 2026.04.08 | ₩39,691 | ₩40,067 | ₩39,691 | ₩40,067 | +0.95% | 500 |
|---|
| 2026.04.07 | ₩39,039 | ₩39,039 | ₩39,039 | ₩39,039 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,685 | ₩38,685 | ₩38,684 | ₩38,684 | -0.00% | 200 |
|---|
| 2026.04.02 | ₩38,814 | ₩38,814 | ₩38,814 | ₩38,814 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,752 | ₩38,765 | ₩38,735 | ₩38,735 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩38,631 | ₩38,631 | ₩38,390 | ₩38,482 | -0.39% | 1.6천 |
|---|
| 2026.03.30 | ₩38,450 | ₩38,450 | ₩38,450 | ₩38,450 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,311 | ₩39,311 | ₩39,311 | ₩39,311 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,570 | ₩39,570 | ₩39,327 | ₩39,327 | -0.61% | 600 |
|---|
| 2026.03.25 | ₩40,120 | ₩40,120 | ₩40,075 | ₩40,075 | -0.11% | 100 |
|---|
| 2026.03.24 | ₩39,543 | ₩39,825 | ₩39,543 | ₩39,555 | +0.03% | 2.3천 |
|---|
| 2026.03.23 | ₩39,422 | ₩39,449 | ₩39,245 | ₩39,245 | -0.45% | 4.2만 |
|---|
| 2026.03.20 | ₩39,563 | ₩39,563 | ₩38,731 | ₩38,731 | -2.10% | 2.1천 |
|---|
| 2026.03.19 | ₩39,664 | ₩39,664 | ₩39,476 | ₩39,620 | -0.11% | 1.1천 |
|---|
| 2026.03.18 | ₩39,488 | ₩39,488 | ₩39,488 | ₩39,488 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,586 | ₩39,586 | ₩39,586 | ₩39,586 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,178 | ₩39,268 | ₩39,178 | ₩39,268 | +0.23% | 500 |
|---|
| 2026.03.13 | ₩38,627 | ₩38,627 | ₩38,627 | ₩38,627 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,779 | ₩39,060 | ₩38,779 | ₩38,930 | +0.39% | 3.6천 |
|---|
| 2026.03.11 | ₩39,074 | ₩39,233 | ₩39,074 | ₩39,233 | +0.41% | 1.6만 |
|---|
| 2026.03.10 | ₩39,154 | ₩39,355 | ₩39,099 | ₩39,099 | -0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩38,873 | ₩39,235 | ₩38,873 | ₩39,200 | +0.84% | 3.9만 |
|---|
| 2026.03.06 | ₩39,101 | ₩39,101 | ₩38,890 | ₩38,890 | -0.54% | 1.3천 |
|---|
| 2026.03.05 | ₩39,436 | ₩39,436 | ₩38,913 | ₩39,178 | -0.65% | 1.4천 |
|---|
| 2026.03.04 | ₩40,093 | ₩40,093 | ₩39,716 | ₩39,716 | -0.94% | 2.6천 |
|---|
| 2026.03.03 | ₩39,999 | ₩40,106 | ₩39,697 | ₩40,034 | +0.09% | 7.4천 |
|---|
| 2026.03.02 | ₩41,018 | ₩41,018 | ₩40,730 | ₩40,730 | -0.70% | 6.7천 |
|---|
| 2026.02.27 | ₩41,029 | ₩41,029 | ₩41,029 | ₩41,029 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,804 | ₩40,991 | ₩40,710 | ₩40,935 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩41,300 | ₩41,420 | ₩41,300 | ₩41,384 | +0.20% | 600 |
|---|
| 2026.02.24 | ₩41,286 | ₩41,400 | ₩41,286 | ₩41,400 | +0.28% | 300 |
|---|
| 2026.02.23 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩40,857 | ₩40,969 | ₩40,750 | ₩40,969 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩40,696 | ₩40,924 | ₩40,696 | ₩40,911 | +0.53% | 6.5천 |
|---|
| 2026.02.18 | ₩40,428 | ₩40,643 | ₩40,428 | ₩40,632 | +0.50% | 1.4천 |
|---|
| 2026.02.17 | ₩40,535 | ₩40,535 | ₩40,428 | ₩40,440 | -0.23% | 2.1천 |
|---|
| 2026.02.13 | ₩40,690 | ₩40,690 | ₩40,633 | ₩40,633 | -0.14% | 800 |
|---|
| 2026.02.12 | ₩40,214 | ₩40,214 | ₩40,185 | ₩40,185 | -0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩41,286 | ₩41,286 | ₩40,703 | ₩40,940 | -0.84% | 4.1천 |
|---|
| 2026.02.10 | ₩40,804 | ₩40,871 | ₩40,723 | ₩40,742 | -0.15% | 2.6천 |
|---|
| 2026.02.09 | ₩41,072 | ₩41,072 | ₩40,991 | ₩40,991 | -0.20% | 200 |
|---|
| 2026.02.06 | ₩40,147 | ₩40,674 | ₩40,147 | ₩40,674 | +1.31% | 200 |
|---|
| 2026.02.05 | ₩39,999 | ₩40,240 | ₩39,972 | ₩40,152 | +0.38% | 2.4만 |
|---|
| 2026.02.04 | ₩40,737 | ₩40,737 | ₩39,717 | ₩39,986 | -1.84% | 1.7만 |
|---|
| 2026.02.03 | ₩40,656 | ₩40,911 | ₩40,656 | ₩40,844 | +0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩40,354 | ₩40,455 | ₩40,354 | ₩40,372 | +0.04% | 4천 |
|---|
| 2026.01.30 | ₩40,683 | ₩40,683 | ₩40,334 | ₩40,369 | -0.77% | 2.1천 |
|---|
| 2026.01.29 | ₩41,420 | ₩41,420 | ₩40,455 | ₩40,938 | -1.17% | 1.9천 |
|---|
| 2026.01.28 | ₩40,517 | ₩40,631 | ₩40,509 | ₩40,631 | +0.28% | 3.4천 |
|---|
| 2026.01.27 | ₩40,600 | ₩40,600 | ₩40,600 | ₩40,600 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩40,361 | ₩40,401 | ₩40,325 | ₩40,325 | -0.09% | 1.4천 |
|---|
| 2026.01.23 | ₩40,442 | ₩40,442 | ₩40,321 | ₩40,321 | -0.30% | 6.2천 |
|---|
| 2026.01.22 | ₩40,307 | ₩40,334 | ₩40,307 | ₩40,313 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩40,321 | ₩40,334 | ₩40,200 | ₩40,317 | -0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩39,878 | ₩39,878 | ₩39,697 | ₩39,697 | -0.45% | 300 |
|---|
| 2026.01.16 | ₩40,100 | ₩40,100 | ₩40,100 | ₩40,100 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩39,731 | ₩39,744 | ₩39,650 | ₩39,650 | -0.20% | 6천 |
|---|
| 2026.01.14 | ₩39,422 | ₩39,436 | ₩39,354 | ₩39,436 | +0.03% | 900 |
|---|
| 2026.01.13 | ₩39,114 | ₩39,275 | ₩39,114 | ₩39,251 | +0.35% | 7천 |
|---|
| 2026.01.12 | ₩38,794 | ₩38,794 | ₩38,794 | ₩38,794 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,564 | ₩38,806 | ₩38,564 | ₩38,710 | +0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩38,124 | ₩38,312 | ₩38,122 | ₩38,312 | +0.49% | 1천 |
|---|
| 2026.01.07 | ₩38,122 | ₩38,122 | ₩38,067 | ₩38,067 | -0.14% | 300 |
|---|
| 2026.01.06 | ₩37,921 | ₩38,157 | ₩37,894 | ₩38,157 | +0.62% | 2.2천 |
|---|
| 2026.01.05 | ₩37,813 | ₩37,820 | ₩37,813 | ₩37,820 | +0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩37,049 | ₩37,462 | ₩37,049 | ₩37,462 | +1.11% | 200 |
|---|
| 2025.12.31 | ₩36,955 | ₩36,955 | ₩36,871 | ₩36,871 | -0.23% | 1.2만 |
|---|
| 2025.12.30 | ₩36,942 | ₩37,083 | ₩36,902 | ₩37,024 | +0.22% | 9.9천 |
|---|
| 2025.12.29 | ₩37,210 | ₩37,239 | ₩37,116 | ₩37,239 | +0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩37,344 | ₩37,438 | ₩37,344 | ₩37,438 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩37,331 | ₩37,415 | ₩37,331 | ₩37,415 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩37,264 | ₩37,521 | ₩37,264 | ₩37,521 | +0.69% | 1.2천 |
|---|
| 2025.12.22 | ₩37,320 | ₩37,331 | ₩37,197 | ₩37,274 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩37,089 | ₩37,150 | ₩37,089 | ₩37,120 | +0.08% | 700 |
|---|
| 2025.12.18 | ₩37,264 | ₩37,264 | ₩36,868 | ₩36,868 | -1.06% | 1만 |
|---|
| 2025.12.17 | ₩37,022 | ₩37,022 | ₩36,965 | ₩36,965 | -0.16% | 100 |
|---|
| 2025.12.16 | ₩37,130 | ₩37,130 | ₩36,916 | ₩37,024 | -0.29% | 1.1만 |
|---|
| 2025.12.15 | ₩37,331 | ₩37,425 | ₩37,304 | ₩37,399 | +0.18% | 5.7만 |
|---|
| 2025.12.12 | ₩37,974 | ₩37,974 | ₩37,357 | ₩37,453 | -1.37% | 2.6만 |
|---|
| 2025.12.11 | ₩38,202 | ₩38,469 | ₩37,947 | ₩38,469 | +0.70% | 6.4천 |
|---|
| 2025.12.10 | ₩37,961 | ₩38,430 | ₩37,961 | ₩38,323 | +0.95% | 3.9천 |
|---|
| 2025.12.09 | ₩38,095 | ₩38,095 | ₩37,974 | ₩37,988 | -0.28% | 4.9천 |
|---|
| 2025.12.08 | ₩38,189 | ₩38,256 | ₩38,055 | ₩38,055 | -0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩37,840 | ₩37,840 | ₩37,717 | ₩37,717 | -0.33% | 300 |
|---|
| 2025.12.04 | ₩37,505 | ₩37,599 | ₩37,505 | ₩37,599 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩37,371 | ₩37,690 | ₩37,304 | ₩37,690 | +0.85% | 1.1천 |
|---|
| 2025.12.02 | ₩37,518 | ₩37,585 | ₩37,411 | ₩37,431 | -0.23% | 1.9천 |
|---|
| 2025.12.01 | ₩37,451 | ₩37,652 | ₩37,344 | ₩37,344 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩37,518 | ₩37,733 | ₩37,518 | ₩37,733 | +0.57% | 1.3천 |
|---|
| 2025.11.26 | ₩37,559 | ₩37,626 | ₩37,559 | ₩37,577 | +0.05% | 900 |
|---|
| 2025.11.25 | ₩36,969 | ₩37,442 | ₩36,969 | ₩37,442 | +1.28% | 900 |
|---|
| 2025.11.24 | ₩36,620 | ₩37,065 | ₩36,620 | ₩37,065 | +1.22% | 2천 |
|---|
| 2025.11.21 | ₩36,392 | ₩36,540 | ₩36,352 | ₩36,511 | +0.33% | 9.9만 |
|---|
| 2025.11.20 | ₩37,522 | ₩37,522 | ₩36,420 | ₩36,420 | -2.94% | 2.5천 |
|---|
| 2025.11.19 | ₩36,711 | ₩36,955 | ₩36,660 | ₩36,955 | +0.66% | 2.6천 |
|---|
| 2025.11.18 | ₩36,446 | ₩36,446 | ₩36,271 | ₩36,278 | -0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩36,647 | ₩36,647 | ₩36,432 | ₩36,522 | -0.34% | 2.5천 |
|---|
| 2025.11.14 | ₩36,359 | ₩36,513 | ₩36,293 | ₩36,293 | -0.18% | 1.2천 |
|---|
| 2025.11.13 | ₩36,700 | ₩36,714 | ₩36,231 | ₩36,267 | -1.18% | 5.3천 |
|---|
| 2025.11.12 | ₩37,210 | ₩37,425 | ₩36,928 | ₩37,012 | -0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩37,854 | ₩37,854 | ₩37,325 | ₩37,325 | -1.40% | 3.6천 |
|---|
| 2025.11.10 | ₩37,371 | ₩37,510 | ₩37,371 | ₩37,510 | +0.37% | 100 |
|---|
| 2025.11.07 | ₩37,130 | ₩37,374 | ₩37,103 | ₩37,374 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩37,827 | ₩37,907 | ₩37,626 | ₩37,636 | -0.50% | 2천 |
|---|
| 2025.11.05 | ₩37,752 | ₩37,783 | ₩37,642 | ₩37,642 | -0.29% | 5.6천 |
|---|
| 2025.11.04 | ₩37,693 | ₩37,693 | ₩37,585 | ₩37,603 | -0.24% | 1.4천 |
|---|
| 2025.11.03 | ₩38,122 | ₩38,122 | ₩38,122 | ₩38,122 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩38,032 | ₩38,032 | ₩38,032 | ₩38,032 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,147 | ₩38,147 | ₩38,051 | ₩38,051 | -0.25% | 1.3천 |
|---|
| 2025.10.29 | ₩38,122 | ₩38,312 | ₩38,122 | ₩38,253 | +0.34% | 2.4만 |
|---|
| 2025.10.28 | ₩37,961 | ₩37,961 | ₩37,693 | ₩37,902 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩38,135 | ₩38,135 | ₩37,762 | ₩37,915 | -0.58% | 2만 |
|---|
| 2025.10.24 | ₩37,854 | ₩37,894 | ₩37,760 | ₩37,812 | -0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩37,746 | ₩37,746 | ₩37,694 | ₩37,694 | -0.14% | 100 |
|---|
| 2025.10.22 | ₩38,041 | ₩38,041 | ₩37,009 | ₩37,333 | -1.86% | 2.2천 |
|---|
| 2025.10.21 | ₩37,988 | ₩38,068 | ₩37,947 | ₩38,035 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩39,141 | ₩39,208 | ₩39,020 | ₩39,020 | -0.31% | 1.2천 |
|---|
| 2025.10.17 | ₩39,235 | ₩39,235 | ₩38,685 | ₩38,704 | -1.35% | 3.4천 |
|---|
| 2025.10.16 | ₩39,624 | ₩39,637 | ₩39,370 | ₩39,487 | -0.35% | 1.7천 |
|---|
| 2025.10.15 | ₩39,798 | ₩39,798 | ₩39,437 | ₩39,437 | -0.91% | 200 |
|---|
| 2025.10.14 | ₩38,913 | ₩39,262 | ₩38,913 | ₩39,024 | +0.29% | 5.8천 |
|---|
| 2025.10.13 | ₩38,819 | ₩38,991 | ₩38,779 | ₩38,991 | +0.44% | 4.5천 |
|---|
| 2025.10.10 | ₩38,363 | ₩38,363 | ₩38,151 | ₩38,151 | -0.55% | 7천 |
|---|