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 | ₩42,513 | ₩42,756 | ₩42,513 | ₩42,756 | +0.57% | 200 |
| 2026.10.08 | ₩42,754 | ₩42,754 | ₩42,245 | ₩42,355 | -0.93% | 2.1천 |
| 2026.10.07 | ₩42,593 | ₩42,694 | ₩42,593 | ₩42,694 | +0.24% | 300 |
| 2026.10.06 | ₩43,331 | ₩43,331 | ₩43,259 | ₩43,259 | -0.17% | 300 |
| 2026.10.05 | ₩42,781 | ₩43,264 | ₩42,781 | ₩43,209 | +1.00% | 2.7천 |
| 2026.10.02 | ₩42,695 | ₩42,695 | ₩42,695 | ₩42,695 | 0.00% | 200 |
| 2026.10.01 | ₩41,963 | ₩41,997 | ₩41,883 | ₩41,997 | +0.08% | 1.1천 |
| 2026.09.30 | ₩41,791 | ₩41,791 | ₩41,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,791 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,608 | ₩41,608 | ₩41,588 | ₩41,602 | -0.01% | 400 |
|---|
| 2026.09.28 | ₩41,455 | ₩41,542 | ₩41,455 | ₩41,542 | +0.21% | 500 |
|---|
| 2026.09.25 | ₩41,807 | ₩41,807 | ₩41,807 | ₩41,807 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,909 | ₩42,031 | ₩41,909 | ₩42,031 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩41,829 | ₩41,885 | ₩41,829 | ₩41,885 | +0.13% | 200 |
|---|
| 2026.09.22 | ₩41,990 | ₩42,033 | ₩41,990 | ₩42,033 | +0.10% | 600 |
|---|
| 2026.09.21 | ₩42,043 | ₩42,092 | ₩42,043 | ₩42,092 | +0.11% | 700 |
|---|
| 2026.09.18 | ₩41,494 | ₩41,679 | ₩41,360 | ₩41,679 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩41,641 | ₩41,641 | ₩41,592 | ₩41,592 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩41,137 | ₩41,137 | ₩41,137 | ₩41,137 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩40,957 | ₩41,185 | ₩40,957 | ₩41,111 | +0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩40,944 | ₩40,944 | ₩40,756 | ₩40,756 | -0.46% | 700 |
|---|
| 2026.09.11 | ₩41,467 | ₩41,514 | ₩41,467 | ₩41,483 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩41,507 | ₩41,520 | ₩41,440 | ₩41,440 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩42,006 | ₩42,006 | ₩42,006 | ₩42,006 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,191 | ₩42,204 | ₩41,982 | ₩41,982 | -0.50% | 5.6천 |
|---|
| 2026.09.04 | ₩41,299 | ₩41,299 | ₩41,299 | ₩41,299 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,066 | ₩41,066 | ₩41,066 | ₩41,066 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,952 | ₩40,952 | ₩40,952 | ₩40,952 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,904 | ₩40,967 | ₩40,904 | ₩40,967 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩40,971 | ₩41,091 | ₩40,971 | ₩41,091 | +0.29% | 3.3천 |
|---|
| 2026.08.28 | ₩41,695 | ₩41,695 | ₩41,024 | ₩41,024 | -1.61% | 2.2천 |
|---|
| 2026.08.27 | ₩41,802 | ₩42,035 | ₩41,802 | ₩42,035 | +0.56% | 1.4천 |
|---|
| 2026.08.26 | ₩41,628 | ₩41,661 | ₩41,574 | ₩41,648 | +0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩41,589 | ₩41,689 | ₩41,588 | ₩41,689 | +0.24% | 2천 |
|---|
| 2026.08.24 | ₩41,172 | ₩41,172 | ₩41,172 | ₩41,172 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,641 | ₩41,641 | ₩41,586 | ₩41,586 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩41,516 | ₩41,516 | ₩41,516 | ₩41,516 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,165 | ₩41,165 | ₩41,050 | ₩41,050 | -0.28% | 500 |
|---|
| 2026.08.18 | ₩40,937 | ₩41,058 | ₩40,823 | ₩41,052 | +0.28% | 8.5천 |
|---|
| 2026.08.17 | ₩42,426 | ₩42,426 | ₩42,365 | ₩42,365 | -0.14% | 200 |
|---|
| 2026.08.14 | ₩41,621 | ₩41,621 | ₩41,467 | ₩41,604 | -0.04% | 400 |
|---|
| 2026.08.13 | ₩41,353 | ₩41,353 | ₩41,353 | ₩41,353 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩41,722 | ₩41,779 | ₩41,722 | ₩41,779 | +0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩41,052 | ₩41,052 | ₩41,052 | ₩41,052 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,681 | ₩41,681 | ₩41,231 | ₩41,231 | -1.08% | 800 |
|---|
| 2026.08.07 | ₩41,219 | ₩41,286 | ₩41,219 | ₩41,286 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩40,757 | ₩40,757 | ₩40,757 | ₩40,757 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,721 | ₩40,721 | ₩40,721 | ₩40,721 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩40,756 | ₩40,769 | ₩40,743 | ₩40,743 | -0.03% | 600 |
|---|
| 2026.08.03 | ₩39,884 | ₩40,348 | ₩39,884 | ₩40,348 | +1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩40,559 | ₩40,559 | ₩40,559 | ₩40,559 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩40,461 | ₩40,461 | ₩40,381 | ₩40,402 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩40,568 | ₩40,609 | ₩39,990 | ₩39,990 | -1.42% | 4.3천 |
|---|
| 2026.07.28 | ₩40,823 | ₩40,863 | ₩40,474 | ₩40,663 | -0.39% | 2.4천 |
|---|
| 2026.07.27 | ₩42,151 | ₩42,151 | ₩41,145 | ₩41,498 | -1.55% | 1.1천 |
|---|
| 2026.07.24 | ₩42,392 | ₩42,406 | ₩42,218 | ₩42,321 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩43,559 | ₩43,572 | ₩43,465 | ₩43,496 | -0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩43,780 | ₩43,853 | ₩43,780 | ₩43,853 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩43,304 | ₩43,425 | ₩43,304 | ₩43,411 | +0.25% | 3.3천 |
|---|
| 2026.07.20 | ₩43,049 | ₩43,130 | ₩43,033 | ₩43,033 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩42,929 | ₩42,929 | ₩42,835 | ₩42,921 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩42,808 | ₩42,902 | ₩42,808 | ₩42,902 | +0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩43,331 | ₩43,331 | ₩43,130 | ₩43,323 | -0.02% | 600 |
|---|
| 2026.07.14 | ₩43,539 | ₩43,586 | ₩43,438 | ₩43,586 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩43,103 | ₩43,318 | ₩43,103 | ₩43,257 | +0.36% | 900 |
|---|
| 2026.07.10 | ₩43,517 | ₩43,517 | ₩43,438 | ₩43,488 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩43,858 | ₩43,858 | ₩43,858 | ₩43,858 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,264 | ₩43,452 | ₩43,264 | ₩43,452 | +0.43% | 500 |
|---|
| 2026.07.07 | ₩43,252 | ₩43,252 | ₩43,252 | ₩43,252 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩44,229 | ₩44,256 | ₩44,095 | ₩44,146 | -0.19% | 900 |
|---|
| 2026.07.02 | ₩45,007 | ₩45,007 | ₩44,140 | ₩44,140 | -1.93% | 2.5천 |
|---|
| 2026.07.01 | ₩44,779 | ₩44,860 | ₩44,609 | ₩44,609 | -0.38% | 3.5천 |
|---|
| 2026.06.30 | ₩45,745 | ₩45,758 | ₩45,673 | ₩45,673 | -0.16% | 3.4만 |
|---|
| 2026.06.29 | ₩44,873 | ₩45,230 | ₩44,873 | ₩45,230 | +0.79% | 700 |
|---|
| 2026.06.26 | ₩44,270 | ₩44,858 | ₩44,270 | ₩44,858 | +1.33% | 600 |
|---|
| 2026.06.25 | ₩44,578 | ₩44,793 | ₩44,484 | ₩44,726 | +0.33% | 4.8천 |
|---|
| 2026.06.24 | ₩44,317 | ₩44,317 | ₩44,313 | ₩44,313 | -0.01% | 1.2천 |
|---|
| 2026.06.23 | ₩44,176 | ₩44,685 | ₩44,176 | ₩44,365 | +0.43% | 6.2천 |
|---|
| 2026.06.22 | ₩45,544 | ₩45,544 | ₩45,369 | ₩45,428 | -0.25% | 3.2천 |
|---|
| 2026.06.18 | ₩44,659 | ₩44,862 | ₩44,605 | ₩44,862 | +0.46% | 1.3천 |
|---|
| 2026.06.17 | ₩44,256 | ₩44,457 | ₩44,081 | ₩44,081 | -0.40% | 1천 |
|---|
| 2026.06.16 | ₩43,975 | ₩44,162 | ₩43,714 | ₩43,714 | -0.59% | 3.9천 |
|---|
| 2026.06.15 | ₩44,457 | ₩44,766 | ₩44,457 | ₩44,614 | +0.35% | 800 |
|---|
| 2026.06.12 | ₩43,989 | ₩43,989 | ₩43,989 | ₩43,989 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,747 | ₩43,975 | ₩43,747 | ₩43,968 | +0.51% | 1.1천 |
|---|
| 2026.06.10 | ₩43,572 | ₩43,572 | ₩43,355 | ₩43,355 | -0.50% | 1.3천 |
|---|
| 2026.06.09 | ₩44,162 | ₩44,162 | ₩43,183 | ₩43,696 | -1.06% | 7.5천 |
|---|
| 2026.06.08 | ₩44,069 | ₩44,149 | ₩44,051 | ₩44,051 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩45,530 | ₩45,530 | ₩43,854 | ₩43,859 | -3.67% | 1.1천 |
|---|
| 2026.06.04 | ₩45,141 | ₩46,295 | ₩45,088 | ₩45,977 | +1.85% | 4.7천 |
|---|
| 2026.06.03 | ₩46,241 | ₩46,241 | ₩45,383 | ₩45,804 | -0.95% | 7.4천 |
|---|
| 2026.06.02 | ₩45,074 | ₩45,839 | ₩45,074 | ₩45,788 | +1.58% | 2.1만 |
|---|
| 2026.06.01 | ₩43,948 | ₩44,337 | ₩43,948 | ₩44,337 | +0.88% | 300 |
|---|
| 2026.05.29 | ₩43,546 | ₩43,737 | ₩43,546 | ₩43,737 | +0.44% | 200 |
|---|
| 2026.05.28 | ₩43,948 | ₩43,948 | ₩43,728 | ₩43,728 | -0.50% | 500 |
|---|
| 2026.05.27 | ₩44,176 | ₩44,176 | ₩43,505 | ₩43,521 | -1.48% | 3.7만 |
|---|
| 2026.05.26 | ₩44,343 | ₩44,404 | ₩44,095 | ₩44,290 | -0.12% | 2.7천 |
|---|
| 2026.05.22 | ₩43,264 | ₩43,613 | ₩43,264 | ₩43,485 | +0.51% | 1.4천 |
|---|
| 2026.05.21 | ₩43,331 | ₩43,331 | ₩43,237 | ₩43,276 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩43,344 | ₩43,344 | ₩43,035 | ₩43,035 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩42,841 | ₩42,841 | ₩42,841 | ₩42,841 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,132 | ₩43,132 | ₩43,132 | ₩43,132 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,680 | ₩43,680 | ₩43,615 | ₩43,615 | -0.15% | 1.3천 |
|---|
| 2026.05.14 | ₩44,404 | ₩44,659 | ₩44,404 | ₩44,606 | +0.46% | 3.4천 |
|---|
| 2026.05.13 | ₩44,826 | ₩44,826 | ₩44,826 | ₩44,826 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,693 | ₩44,015 | ₩43,036 | ₩44,015 | +0.74% | 1.1만 |
|---|
| 2026.05.11 | ₩43,344 | ₩43,916 | ₩43,344 | ₩43,916 | +1.32% | 400 |
|---|
| 2026.05.08 | ₩42,607 | ₩42,607 | ₩42,588 | ₩42,588 | -0.04% | 2.7천 |
|---|
| 2026.05.07 | ₩42,808 | ₩42,808 | ₩42,367 | ₩42,367 | -1.03% | 1.8천 |
|---|
| 2026.05.06 | ₩42,955 | ₩43,446 | ₩42,955 | ₩43,446 | +1.14% | 400 |
|---|
| 2026.05.05 | ₩42,727 | ₩42,841 | ₩42,630 | ₩42,630 | -0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩41,963 | ₩42,162 | ₩41,950 | ₩42,162 | +0.47% | 1.4천 |
|---|
| 2026.05.01 | ₩41,829 | ₩41,990 | ₩41,777 | ₩41,777 | -0.13% | 6.4천 |
|---|
| 2026.04.30 | ₩42,223 | ₩42,223 | ₩42,223 | ₩42,223 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,212 | ₩41,306 | ₩41,212 | ₩41,235 | +0.06% | 600 |
|---|
| 2026.04.27 | ₩41,929 | ₩42,098 | ₩41,929 | ₩42,098 | +0.40% | 2천 |
|---|
| 2026.04.24 | ₩42,540 | ₩42,808 | ₩42,513 | ₩42,750 | +0.49% | 700 |
|---|
| 2026.04.23 | ₩42,607 | ₩42,607 | ₩42,423 | ₩42,423 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩41,903 | ₩41,903 | ₩41,903 | ₩41,903 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,601 | ₩41,601 | ₩41,276 | ₩41,276 | -0.78% | 900 |
|---|
| 2026.04.20 | ₩41,628 | ₩41,842 | ₩41,561 | ₩41,730 | +0.24% | 2.9천 |
|---|
| 2026.04.17 | ₩41,883 | ₩41,951 | ₩41,883 | ₩41,951 | +0.16% | 300 |
|---|
| 2026.04.16 | ₩41,306 | ₩41,480 | ₩41,212 | ₩41,370 | +0.16% | 2.6천 |
|---|
| 2026.04.15 | ₩41,292 | ₩41,467 | ₩41,292 | ₩41,467 | +0.42% | 300 |
|---|
| 2026.04.14 | ₩41,681 | ₩41,748 | ₩41,614 | ₩41,661 | -0.05% | 4천 |
|---|
| 2026.04.13 | ₩40,528 | ₩40,934 | ₩40,528 | ₩40,934 | +1.00% | 8.6천 |
|---|
| 2026.04.10 | ₩40,591 | ₩40,591 | ₩40,591 | ₩40,591 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,018 | ₩40,018 | ₩39,963 | ₩39,963 | -0.14% | 700 |
|---|
| 2026.04.08 | ₩39,697 | ₩40,073 | ₩39,697 | ₩40,073 | +0.95% | 500 |
|---|
| 2026.04.07 | ₩39,045 | ₩39,045 | ₩39,045 | ₩39,045 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,691 | ₩38,691 | ₩38,689 | ₩38,689 | -0.00% | 200 |
|---|
| 2026.04.02 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,758 | ₩38,771 | ₩38,740 | ₩38,740 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩38,637 | ₩38,637 | ₩38,396 | ₩38,488 | -0.39% | 1.6천 |
|---|
| 2026.03.30 | ₩38,456 | ₩38,456 | ₩38,456 | ₩38,456 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,317 | ₩39,317 | ₩39,317 | ₩39,317 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,576 | ₩39,576 | ₩39,333 | ₩39,333 | -0.61% | 600 |
|---|
| 2026.03.25 | ₩40,126 | ₩40,126 | ₩40,081 | ₩40,081 | -0.11% | 100 |
|---|
| 2026.03.24 | ₩39,549 | ₩39,831 | ₩39,549 | ₩39,561 | +0.03% | 2.3천 |
|---|
| 2026.03.23 | ₩39,428 | ₩39,455 | ₩39,251 | ₩39,251 | -0.45% | 4.2만 |
|---|
| 2026.03.20 | ₩39,569 | ₩39,569 | ₩38,736 | ₩38,736 | -2.10% | 2.1천 |
|---|
| 2026.03.19 | ₩39,670 | ₩39,670 | ₩39,482 | ₩39,625 | -0.11% | 1.1천 |
|---|
| 2026.03.18 | ₩39,494 | ₩39,494 | ₩39,494 | ₩39,494 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,592 | ₩39,592 | ₩39,592 | ₩39,592 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,184 | ₩39,274 | ₩39,184 | ₩39,274 | +0.23% | 500 |
|---|
| 2026.03.13 | ₩38,633 | ₩38,633 | ₩38,633 | ₩38,633 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,785 | ₩39,066 | ₩38,785 | ₩38,936 | +0.39% | 3.6천 |
|---|
| 2026.03.11 | ₩39,080 | ₩39,239 | ₩39,080 | ₩39,239 | +0.41% | 1.6만 |
|---|
| 2026.03.10 | ₩39,160 | ₩39,361 | ₩39,105 | ₩39,105 | -0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩38,878 | ₩39,241 | ₩38,878 | ₩39,206 | +0.84% | 3.9만 |
|---|
| 2026.03.06 | ₩39,106 | ₩39,106 | ₩38,896 | ₩38,896 | -0.54% | 1.3천 |
|---|
| 2026.03.05 | ₩39,442 | ₩39,442 | ₩38,919 | ₩39,184 | -0.65% | 1.4천 |
|---|
| 2026.03.04 | ₩40,099 | ₩40,099 | ₩39,722 | ₩39,722 | -0.94% | 2.6천 |
|---|
| 2026.03.03 | ₩40,005 | ₩40,112 | ₩39,703 | ₩40,040 | +0.09% | 7.4천 |
|---|
| 2026.03.02 | ₩41,024 | ₩41,024 | ₩40,736 | ₩40,736 | -0.70% | 6.7천 |
|---|
| 2026.02.27 | ₩41,035 | ₩41,035 | ₩41,035 | ₩41,035 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,810 | ₩40,997 | ₩40,716 | ₩40,941 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩41,306 | ₩41,427 | ₩41,306 | ₩41,390 | +0.20% | 600 |
|---|
| 2026.02.24 | ₩41,292 | ₩41,406 | ₩41,292 | ₩41,406 | +0.28% | 300 |
|---|
| 2026.02.23 | ₩41,078 | ₩41,078 | ₩41,078 | ₩41,078 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩40,863 | ₩40,975 | ₩40,756 | ₩40,975 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩40,702 | ₩40,930 | ₩40,702 | ₩40,917 | +0.53% | 6.5천 |
|---|
| 2026.02.18 | ₩40,434 | ₩40,649 | ₩40,434 | ₩40,638 | +0.50% | 1.4천 |
|---|
| 2026.02.17 | ₩40,541 | ₩40,541 | ₩40,434 | ₩40,446 | -0.23% | 2.1천 |
|---|
| 2026.02.13 | ₩40,696 | ₩40,696 | ₩40,639 | ₩40,639 | -0.14% | 800 |
|---|
| 2026.02.12 | ₩40,220 | ₩40,220 | ₩40,191 | ₩40,191 | -0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩41,292 | ₩41,292 | ₩40,709 | ₩40,946 | -0.84% | 4.1천 |
|---|
| 2026.02.10 | ₩40,810 | ₩40,877 | ₩40,729 | ₩40,748 | -0.15% | 2.6천 |
|---|
| 2026.02.09 | ₩41,078 | ₩41,078 | ₩40,997 | ₩40,997 | -0.20% | 200 |
|---|
| 2026.02.06 | ₩40,153 | ₩40,680 | ₩40,153 | ₩40,680 | +1.31% | 200 |
|---|
| 2026.02.05 | ₩40,005 | ₩40,246 | ₩39,978 | ₩40,158 | +0.38% | 2.4만 |
|---|
| 2026.02.04 | ₩40,743 | ₩40,743 | ₩39,723 | ₩39,992 | -1.84% | 1.7만 |
|---|
| 2026.02.03 | ₩40,662 | ₩40,917 | ₩40,662 | ₩40,850 | +0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩40,360 | ₩40,461 | ₩40,360 | ₩40,378 | +0.04% | 4천 |
|---|
| 2026.01.30 | ₩40,689 | ₩40,689 | ₩40,340 | ₩40,375 | -0.77% | 2.1천 |
|---|
| 2026.01.29 | ₩41,427 | ₩41,427 | ₩40,461 | ₩40,944 | -1.17% | 1.9천 |
|---|
| 2026.01.28 | ₩40,523 | ₩40,637 | ₩40,515 | ₩40,637 | +0.28% | 3.4천 |
|---|
| 2026.01.27 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩40,367 | ₩40,407 | ₩40,331 | ₩40,331 | -0.09% | 1.4천 |
|---|
| 2026.01.23 | ₩40,448 | ₩40,448 | ₩40,327 | ₩40,327 | -0.30% | 6.2천 |
|---|
| 2026.01.22 | ₩40,313 | ₩40,340 | ₩40,313 | ₩40,319 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩40,327 | ₩40,340 | ₩40,206 | ₩40,323 | -0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩39,884 | ₩39,884 | ₩39,703 | ₩39,703 | -0.45% | 300 |
|---|
| 2026.01.16 | ₩40,106 | ₩40,106 | ₩40,106 | ₩40,106 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩39,737 | ₩39,750 | ₩39,656 | ₩39,656 | -0.20% | 6천 |
|---|
| 2026.01.14 | ₩39,428 | ₩39,442 | ₩39,360 | ₩39,442 | +0.03% | 900 |
|---|
| 2026.01.13 | ₩39,120 | ₩39,281 | ₩39,120 | ₩39,257 | +0.35% | 7천 |
|---|
| 2026.01.12 | ₩38,799 | ₩38,799 | ₩38,799 | ₩38,799 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,570 | ₩38,811 | ₩38,570 | ₩38,716 | +0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩38,130 | ₩38,318 | ₩38,127 | ₩38,318 | +0.49% | 1천 |
|---|
| 2026.01.07 | ₩38,127 | ₩38,127 | ₩38,072 | ₩38,072 | -0.14% | 300 |
|---|
| 2026.01.06 | ₩37,926 | ₩38,162 | ₩37,899 | ₩38,162 | +0.62% | 2.2천 |
|---|
| 2026.01.05 | ₩37,819 | ₩37,826 | ₩37,819 | ₩37,826 | +0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩37,055 | ₩37,468 | ₩37,055 | ₩37,468 | +1.11% | 200 |
|---|
| 2025.12.31 | ₩36,961 | ₩36,961 | ₩36,876 | ₩36,876 | -0.23% | 1.2만 |
|---|
| 2025.12.30 | ₩36,947 | ₩37,088 | ₩36,907 | ₩37,029 | +0.22% | 9.9천 |
|---|
| 2025.12.29 | ₩37,216 | ₩37,245 | ₩37,122 | ₩37,245 | +0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩37,350 | ₩37,444 | ₩37,350 | ₩37,444 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩37,336 | ₩37,421 | ₩37,336 | ₩37,421 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩37,269 | ₩37,527 | ₩37,269 | ₩37,527 | +0.69% | 1.2천 |
|---|
| 2025.12.22 | ₩37,325 | ₩37,336 | ₩37,202 | ₩37,280 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩37,095 | ₩37,155 | ₩37,095 | ₩37,126 | +0.08% | 700 |
|---|
| 2025.12.18 | ₩37,269 | ₩37,269 | ₩36,874 | ₩36,874 | -1.06% | 1만 |
|---|
| 2025.12.17 | ₩37,028 | ₩37,028 | ₩36,970 | ₩36,970 | -0.16% | 100 |
|---|
| 2025.12.16 | ₩37,135 | ₩37,135 | ₩36,922 | ₩37,029 | -0.29% | 1.1만 |
|---|
| 2025.12.15 | ₩37,336 | ₩37,430 | ₩37,309 | ₩37,405 | +0.18% | 5.7만 |
|---|
| 2025.12.12 | ₩37,980 | ₩37,980 | ₩37,363 | ₩37,458 | -1.37% | 2.6만 |
|---|
| 2025.12.11 | ₩38,208 | ₩38,475 | ₩37,953 | ₩38,475 | +0.70% | 6.4천 |
|---|
| 2025.12.10 | ₩37,967 | ₩38,436 | ₩37,967 | ₩38,329 | +0.95% | 3.9천 |
|---|
| 2025.12.09 | ₩38,101 | ₩38,101 | ₩37,980 | ₩37,993 | -0.28% | 4.9천 |
|---|
| 2025.12.08 | ₩38,195 | ₩38,262 | ₩38,060 | ₩38,060 | -0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩37,846 | ₩37,846 | ₩37,722 | ₩37,722 | -0.33% | 300 |
|---|
| 2025.12.04 | ₩37,511 | ₩37,604 | ₩37,511 | ₩37,604 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩37,376 | ₩37,696 | ₩37,309 | ₩37,696 | +0.85% | 1.1천 |
|---|
| 2025.12.02 | ₩37,524 | ₩37,591 | ₩37,417 | ₩37,437 | -0.23% | 1.9천 |
|---|
| 2025.12.01 | ₩37,457 | ₩37,658 | ₩37,350 | ₩37,350 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩37,524 | ₩37,739 | ₩37,524 | ₩37,739 | +0.57% | 1.3천 |
|---|
| 2025.11.26 | ₩37,564 | ₩37,631 | ₩37,564 | ₩37,583 | +0.05% | 900 |
|---|
| 2025.11.25 | ₩36,974 | ₩37,448 | ₩36,974 | ₩37,448 | +1.28% | 900 |
|---|
| 2025.11.24 | ₩36,625 | ₩37,071 | ₩36,625 | ₩37,071 | +1.22% | 2천 |
|---|
| 2025.11.21 | ₩36,397 | ₩36,545 | ₩36,357 | ₩36,517 | +0.33% | 9.9만 |
|---|
| 2025.11.20 | ₩37,528 | ₩37,528 | ₩36,426 | ₩36,426 | -2.94% | 2.5천 |
|---|
| 2025.11.19 | ₩36,717 | ₩36,961 | ₩36,666 | ₩36,961 | +0.66% | 2.6천 |
|---|
| 2025.11.18 | ₩36,451 | ₩36,451 | ₩36,277 | ₩36,283 | -0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩36,652 | ₩36,652 | ₩36,438 | ₩36,528 | -0.34% | 2.5천 |
|---|
| 2025.11.14 | ₩36,364 | ₩36,518 | ₩36,298 | ₩36,298 | -0.18% | 1.2천 |
|---|
| 2025.11.13 | ₩36,706 | ₩36,719 | ₩36,237 | ₩36,273 | -1.18% | 5.3천 |
|---|
| 2025.11.12 | ₩37,216 | ₩37,430 | ₩36,934 | ₩37,017 | -0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩37,859 | ₩37,859 | ₩37,331 | ₩37,331 | -1.40% | 3.6천 |
|---|
| 2025.11.10 | ₩37,376 | ₩37,516 | ₩37,376 | ₩37,516 | +0.37% | 100 |
|---|
| 2025.11.07 | ₩37,135 | ₩37,379 | ₩37,108 | ₩37,379 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩37,832 | ₩37,913 | ₩37,631 | ₩37,642 | -0.50% | 2천 |
|---|
| 2025.11.05 | ₩37,757 | ₩37,788 | ₩37,647 | ₩37,647 | -0.29% | 5.6천 |
|---|
| 2025.11.04 | ₩37,698 | ₩37,698 | ₩37,591 | ₩37,608 | -0.24% | 1.4천 |
|---|
| 2025.11.03 | ₩38,127 | ₩38,127 | ₩38,127 | ₩38,127 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩38,038 | ₩38,038 | ₩38,038 | ₩38,038 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,153 | ₩38,153 | ₩38,056 | ₩38,056 | -0.25% | 1.3천 |
|---|
| 2025.10.29 | ₩38,127 | ₩38,318 | ₩38,127 | ₩38,259 | +0.34% | 2.4만 |
|---|
| 2025.10.28 | ₩37,967 | ₩37,967 | ₩37,698 | ₩37,908 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩38,141 | ₩38,141 | ₩37,768 | ₩37,921 | -0.58% | 2만 |
|---|
| 2025.10.24 | ₩37,859 | ₩37,899 | ₩37,765 | ₩37,818 | -0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩37,752 | ₩37,752 | ₩37,700 | ₩37,700 | -0.14% | 100 |
|---|
| 2025.10.22 | ₩38,047 | ₩38,047 | ₩37,014 | ₩37,339 | -1.86% | 2.2천 |
|---|
| 2025.10.21 | ₩37,993 | ₩38,074 | ₩37,953 | ₩38,040 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩39,147 | ₩39,214 | ₩39,026 | ₩39,026 | -0.31% | 1.2천 |
|---|
| 2025.10.17 | ₩39,241 | ₩39,241 | ₩38,691 | ₩38,710 | -1.35% | 3.4천 |
|---|
| 2025.10.16 | ₩39,630 | ₩39,643 | ₩39,376 | ₩39,493 | -0.35% | 1.7천 |
|---|
| 2025.10.15 | ₩39,804 | ₩39,804 | ₩39,443 | ₩39,443 | -0.91% | 200 |
|---|
| 2025.10.14 | ₩38,919 | ₩39,267 | ₩38,919 | ₩39,030 | +0.29% | 5.8천 |
|---|
| 2025.10.13 | ₩38,825 | ₩38,997 | ₩38,785 | ₩38,997 | +0.44% | 4.5천 |
|---|
| 2025.10.10 | ₩38,369 | ₩38,369 | ₩38,157 | ₩38,157 | -0.55% | 7천 |
|---|