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 | ₩42,517 | ₩42,760 | ₩42,517 | ₩42,760 | +0.57% | 200 |
| 2026.10.08 | ₩42,759 | ₩42,759 | ₩42,249 | ₩42,359 | -0.93% | 2.1천 |
| 2026.10.07 | ₩42,598 | ₩42,698 | ₩42,598 | ₩42,698 | +0.24% | 300 |
| 2026.10.06 | ₩43,335 | ₩43,335 | ₩43,263 | ₩43,263 | -0.17% | 300 |
| 2026.10.05 | ₩42,786 | ₩43,268 | ₩42,786 | ₩43,213 | +1.00% | 2.7천 |
| 2026.10.02 | ₩42,700 | ₩42,700 | ₩42,700 | ₩42,700 | 0.00% | 200 |
| 2026.10.01 | ₩41,967 | ₩42,001 | ₩41,887 | ₩42,001 | +0.08% | 1.1천 |
| 2026.09.30 | ₩41,796 | ₩41,796 | ₩41,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,796 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,612 | ₩41,612 | ₩41,592 | ₩41,607 | -0.01% | 400 |
|---|
| 2026.09.28 | ₩41,459 | ₩41,546 | ₩41,459 | ₩41,546 | +0.21% | 500 |
|---|
| 2026.09.25 | ₩41,812 | ₩41,812 | ₩41,812 | ₩41,812 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,914 | ₩42,036 | ₩41,914 | ₩42,036 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩41,833 | ₩41,890 | ₩41,833 | ₩41,890 | +0.13% | 200 |
|---|
| 2026.09.22 | ₩41,994 | ₩42,037 | ₩41,994 | ₩42,037 | +0.10% | 600 |
|---|
| 2026.09.21 | ₩42,048 | ₩42,096 | ₩42,048 | ₩42,096 | +0.11% | 700 |
|---|
| 2026.09.18 | ₩41,498 | ₩41,683 | ₩41,364 | ₩41,683 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩41,646 | ₩41,646 | ₩41,596 | ₩41,596 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩41,141 | ₩41,141 | ₩41,141 | ₩41,141 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩40,961 | ₩41,189 | ₩40,961 | ₩41,116 | +0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩40,948 | ₩40,948 | ₩40,760 | ₩40,760 | -0.46% | 700 |
|---|
| 2026.09.11 | ₩41,471 | ₩41,518 | ₩41,471 | ₩41,487 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩41,511 | ₩41,525 | ₩41,444 | ₩41,444 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩42,010 | ₩42,010 | ₩42,010 | ₩42,010 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,195 | ₩42,209 | ₩41,986 | ₩41,986 | -0.50% | 5.6천 |
|---|
| 2026.09.04 | ₩41,303 | ₩41,303 | ₩41,303 | ₩41,303 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,070 | ₩41,070 | ₩41,070 | ₩41,070 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,956 | ₩40,956 | ₩40,956 | ₩40,956 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,908 | ₩40,971 | ₩40,908 | ₩40,971 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩40,975 | ₩41,096 | ₩40,975 | ₩41,096 | +0.29% | 3.3천 |
|---|
| 2026.08.28 | ₩41,699 | ₩41,699 | ₩41,029 | ₩41,029 | -1.61% | 2.2천 |
|---|
| 2026.08.27 | ₩41,806 | ₩42,040 | ₩41,806 | ₩42,040 | +0.56% | 1.4천 |
|---|
| 2026.08.26 | ₩41,632 | ₩41,666 | ₩41,578 | ₩41,652 | +0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩41,593 | ₩41,694 | ₩41,592 | ₩41,694 | +0.24% | 2천 |
|---|
| 2026.08.24 | ₩41,176 | ₩41,176 | ₩41,176 | ₩41,176 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,646 | ₩41,646 | ₩41,591 | ₩41,591 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩41,521 | ₩41,521 | ₩41,521 | ₩41,521 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,169 | ₩41,169 | ₩41,054 | ₩41,054 | -0.28% | 500 |
|---|
| 2026.08.18 | ₩40,941 | ₩41,062 | ₩40,827 | ₩41,057 | +0.28% | 8.5천 |
|---|
| 2026.08.17 | ₩42,430 | ₩42,430 | ₩42,370 | ₩42,370 | -0.14% | 200 |
|---|
| 2026.08.14 | ₩41,625 | ₩41,625 | ₩41,471 | ₩41,608 | -0.04% | 400 |
|---|
| 2026.08.13 | ₩41,357 | ₩41,357 | ₩41,357 | ₩41,357 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩41,726 | ₩41,784 | ₩41,726 | ₩41,784 | +0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,686 | ₩41,686 | ₩41,235 | ₩41,235 | -1.08% | 800 |
|---|
| 2026.08.07 | ₩41,223 | ₩41,290 | ₩41,223 | ₩41,290 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩40,762 | ₩40,762 | ₩40,762 | ₩40,762 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,725 | ₩40,725 | ₩40,725 | ₩40,725 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩40,760 | ₩40,774 | ₩40,747 | ₩40,747 | -0.03% | 600 |
|---|
| 2026.08.03 | ₩39,888 | ₩40,353 | ₩39,888 | ₩40,353 | +1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩40,563 | ₩40,563 | ₩40,563 | ₩40,563 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩40,465 | ₩40,465 | ₩40,385 | ₩40,406 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩40,573 | ₩40,613 | ₩39,994 | ₩39,994 | -1.42% | 4.3천 |
|---|
| 2026.07.28 | ₩40,827 | ₩40,868 | ₩40,479 | ₩40,668 | -0.39% | 2.4천 |
|---|
| 2026.07.27 | ₩42,155 | ₩42,155 | ₩41,149 | ₩41,502 | -1.55% | 1.1천 |
|---|
| 2026.07.24 | ₩42,397 | ₩42,410 | ₩42,222 | ₩42,326 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩43,563 | ₩43,577 | ₩43,470 | ₩43,500 | -0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩43,785 | ₩43,857 | ₩43,785 | ₩43,857 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩43,309 | ₩43,429 | ₩43,309 | ₩43,416 | +0.25% | 3.3천 |
|---|
| 2026.07.20 | ₩43,054 | ₩43,134 | ₩43,038 | ₩43,038 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩42,933 | ₩42,933 | ₩42,839 | ₩42,925 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩42,812 | ₩42,906 | ₩42,812 | ₩42,906 | +0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩43,335 | ₩43,335 | ₩43,134 | ₩43,327 | -0.02% | 600 |
|---|
| 2026.07.14 | ₩43,543 | ₩43,590 | ₩43,443 | ₩43,590 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩43,107 | ₩43,322 | ₩43,107 | ₩43,262 | +0.36% | 900 |
|---|
| 2026.07.10 | ₩43,522 | ₩43,522 | ₩43,443 | ₩43,492 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩43,863 | ₩43,863 | ₩43,863 | ₩43,863 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,268 | ₩43,456 | ₩43,268 | ₩43,456 | +0.43% | 500 |
|---|
| 2026.07.07 | ₩43,256 | ₩43,256 | ₩43,256 | ₩43,256 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩44,234 | ₩44,261 | ₩44,100 | ₩44,151 | -0.19% | 900 |
|---|
| 2026.07.02 | ₩45,012 | ₩45,012 | ₩44,144 | ₩44,144 | -1.93% | 2.5천 |
|---|
| 2026.07.01 | ₩44,784 | ₩44,864 | ₩44,614 | ₩44,614 | -0.38% | 3.5천 |
|---|
| 2026.06.30 | ₩45,750 | ₩45,763 | ₩45,677 | ₩45,677 | -0.16% | 3.4만 |
|---|
| 2026.06.29 | ₩44,878 | ₩45,235 | ₩44,878 | ₩45,235 | +0.79% | 700 |
|---|
| 2026.06.26 | ₩44,274 | ₩44,863 | ₩44,274 | ₩44,863 | +1.33% | 600 |
|---|
| 2026.06.25 | ₩44,583 | ₩44,797 | ₩44,489 | ₩44,730 | +0.33% | 4.8천 |
|---|
| 2026.06.24 | ₩44,321 | ₩44,321 | ₩44,317 | ₩44,317 | -0.01% | 1.2천 |
|---|
| 2026.06.23 | ₩44,180 | ₩44,690 | ₩44,180 | ₩44,370 | +0.43% | 6.2천 |
|---|
| 2026.06.22 | ₩45,549 | ₩45,549 | ₩45,374 | ₩45,433 | -0.25% | 3.2천 |
|---|
| 2026.06.18 | ₩44,663 | ₩44,867 | ₩44,610 | ₩44,867 | +0.46% | 1.3천 |
|---|
| 2026.06.17 | ₩44,261 | ₩44,462 | ₩44,085 | ₩44,085 | -0.40% | 1천 |
|---|
| 2026.06.16 | ₩43,979 | ₩44,167 | ₩43,719 | ₩43,719 | -0.59% | 3.9천 |
|---|
| 2026.06.15 | ₩44,462 | ₩44,771 | ₩44,462 | ₩44,619 | +0.35% | 800 |
|---|
| 2026.06.12 | ₩43,994 | ₩43,994 | ₩43,994 | ₩43,994 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,751 | ₩43,979 | ₩43,751 | ₩43,973 | +0.51% | 1.1천 |
|---|
| 2026.06.10 | ₩43,577 | ₩43,577 | ₩43,360 | ₩43,360 | -0.50% | 1.3천 |
|---|
| 2026.06.09 | ₩44,167 | ₩44,167 | ₩43,188 | ₩43,700 | -1.06% | 7.5천 |
|---|
| 2026.06.08 | ₩44,073 | ₩44,154 | ₩44,056 | ₩44,056 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩45,535 | ₩45,535 | ₩43,859 | ₩43,864 | -3.67% | 1.1천 |
|---|
| 2026.06.04 | ₩45,146 | ₩46,300 | ₩45,092 | ₩45,982 | +1.85% | 4.7천 |
|---|
| 2026.06.03 | ₩46,246 | ₩46,246 | ₩45,388 | ₩45,809 | -0.95% | 7.4천 |
|---|
| 2026.06.02 | ₩45,079 | ₩45,844 | ₩45,079 | ₩45,793 | +1.58% | 2.1만 |
|---|
| 2026.06.01 | ₩43,952 | ₩44,341 | ₩43,952 | ₩44,341 | +0.88% | 300 |
|---|
| 2026.05.29 | ₩43,550 | ₩43,742 | ₩43,550 | ₩43,742 | +0.44% | 200 |
|---|
| 2026.05.28 | ₩43,952 | ₩43,952 | ₩43,732 | ₩43,732 | -0.50% | 500 |
|---|
| 2026.05.27 | ₩44,180 | ₩44,180 | ₩43,510 | ₩43,526 | -1.48% | 3.7만 |
|---|
| 2026.05.26 | ₩44,348 | ₩44,408 | ₩44,100 | ₩44,294 | -0.12% | 2.7천 |
|---|
| 2026.05.22 | ₩43,268 | ₩43,617 | ₩43,268 | ₩43,490 | +0.51% | 1.4천 |
|---|
| 2026.05.21 | ₩43,335 | ₩43,335 | ₩43,242 | ₩43,280 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩43,349 | ₩43,349 | ₩43,039 | ₩43,039 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩42,846 | ₩42,846 | ₩42,846 | ₩42,846 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,137 | ₩43,137 | ₩43,137 | ₩43,137 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,684 | ₩43,684 | ₩43,620 | ₩43,620 | -0.15% | 1.3천 |
|---|
| 2026.05.14 | ₩44,408 | ₩44,663 | ₩44,408 | ₩44,611 | +0.46% | 3.4천 |
|---|
| 2026.05.13 | ₩44,831 | ₩44,831 | ₩44,831 | ₩44,831 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,698 | ₩44,019 | ₩43,040 | ₩44,019 | +0.74% | 1.1만 |
|---|
| 2026.05.11 | ₩43,349 | ₩43,920 | ₩43,349 | ₩43,920 | +1.32% | 400 |
|---|
| 2026.05.08 | ₩42,611 | ₩42,611 | ₩42,592 | ₩42,592 | -0.04% | 2.7천 |
|---|
| 2026.05.07 | ₩42,812 | ₩42,812 | ₩42,371 | ₩42,371 | -1.03% | 1.8천 |
|---|
| 2026.05.06 | ₩42,960 | ₩43,451 | ₩42,960 | ₩43,451 | +1.14% | 400 |
|---|
| 2026.05.05 | ₩42,732 | ₩42,846 | ₩42,634 | ₩42,634 | -0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩41,967 | ₩42,166 | ₩41,954 | ₩42,166 | +0.47% | 1.4천 |
|---|
| 2026.05.01 | ₩41,833 | ₩41,994 | ₩41,781 | ₩41,781 | -0.13% | 6.4천 |
|---|
| 2026.04.30 | ₩42,228 | ₩42,228 | ₩42,228 | ₩42,228 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,411 | ₩41,411 | ₩41,411 | ₩41,411 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,216 | ₩41,310 | ₩41,216 | ₩41,239 | +0.06% | 600 |
|---|
| 2026.04.27 | ₩41,934 | ₩42,103 | ₩41,934 | ₩42,103 | +0.40% | 2천 |
|---|
| 2026.04.24 | ₩42,544 | ₩42,812 | ₩42,517 | ₩42,755 | +0.49% | 700 |
|---|
| 2026.04.23 | ₩42,611 | ₩42,611 | ₩42,427 | ₩42,427 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩41,907 | ₩41,907 | ₩41,907 | ₩41,907 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,605 | ₩41,605 | ₩41,281 | ₩41,281 | -0.78% | 900 |
|---|
| 2026.04.20 | ₩41,632 | ₩41,847 | ₩41,565 | ₩41,734 | +0.24% | 2.9천 |
|---|
| 2026.04.17 | ₩41,887 | ₩41,955 | ₩41,887 | ₩41,955 | +0.16% | 300 |
|---|
| 2026.04.16 | ₩41,310 | ₩41,485 | ₩41,216 | ₩41,375 | +0.16% | 2.6천 |
|---|
| 2026.04.15 | ₩41,297 | ₩41,471 | ₩41,297 | ₩41,471 | +0.42% | 300 |
|---|
| 2026.04.14 | ₩41,686 | ₩41,753 | ₩41,619 | ₩41,666 | -0.05% | 4천 |
|---|
| 2026.04.13 | ₩40,532 | ₩40,939 | ₩40,532 | ₩40,939 | +1.00% | 8.6천 |
|---|
| 2026.04.10 | ₩40,595 | ₩40,595 | ₩40,595 | ₩40,595 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,023 | ₩40,023 | ₩39,968 | ₩39,968 | -0.14% | 700 |
|---|
| 2026.04.08 | ₩39,701 | ₩40,078 | ₩39,701 | ₩40,078 | +0.95% | 500 |
|---|
| 2026.04.07 | ₩39,049 | ₩39,049 | ₩39,049 | ₩39,049 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,695 | ₩38,695 | ₩38,693 | ₩38,693 | -0.00% | 200 |
|---|
| 2026.04.02 | ₩38,824 | ₩38,824 | ₩38,824 | ₩38,824 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,762 | ₩38,775 | ₩38,744 | ₩38,744 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩38,641 | ₩38,641 | ₩38,400 | ₩38,492 | -0.39% | 1.6천 |
|---|
| 2026.03.30 | ₩38,460 | ₩38,460 | ₩38,460 | ₩38,460 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,321 | ₩39,321 | ₩39,321 | ₩39,321 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,580 | ₩39,580 | ₩39,337 | ₩39,337 | -0.61% | 600 |
|---|
| 2026.03.25 | ₩40,130 | ₩40,130 | ₩40,086 | ₩40,086 | -0.11% | 100 |
|---|
| 2026.03.24 | ₩39,553 | ₩39,835 | ₩39,553 | ₩39,565 | +0.03% | 2.3천 |
|---|
| 2026.03.23 | ₩39,432 | ₩39,459 | ₩39,255 | ₩39,255 | -0.45% | 4.2만 |
|---|
| 2026.03.20 | ₩39,573 | ₩39,573 | ₩38,740 | ₩38,740 | -2.10% | 2.1천 |
|---|
| 2026.03.19 | ₩39,674 | ₩39,674 | ₩39,486 | ₩39,630 | -0.11% | 1.1천 |
|---|
| 2026.03.18 | ₩39,498 | ₩39,498 | ₩39,498 | ₩39,498 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,596 | ₩39,596 | ₩39,596 | ₩39,596 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,188 | ₩39,278 | ₩39,188 | ₩39,278 | +0.23% | 500 |
|---|
| 2026.03.13 | ₩38,637 | ₩38,637 | ₩38,637 | ₩38,637 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,789 | ₩39,070 | ₩38,789 | ₩38,940 | +0.39% | 3.6천 |
|---|
| 2026.03.11 | ₩39,084 | ₩39,243 | ₩39,084 | ₩39,243 | +0.41% | 1.6만 |
|---|
| 2026.03.10 | ₩39,164 | ₩39,365 | ₩39,109 | ₩39,109 | -0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩38,883 | ₩39,245 | ₩38,883 | ₩39,210 | +0.84% | 3.9만 |
|---|
| 2026.03.06 | ₩39,111 | ₩39,111 | ₩38,900 | ₩38,900 | -0.54% | 1.3천 |
|---|
| 2026.03.05 | ₩39,446 | ₩39,446 | ₩38,923 | ₩39,188 | -0.65% | 1.4천 |
|---|
| 2026.03.04 | ₩40,103 | ₩40,103 | ₩39,726 | ₩39,726 | -0.94% | 2.6천 |
|---|
| 2026.03.03 | ₩40,009 | ₩40,116 | ₩39,707 | ₩40,044 | +0.09% | 7.4천 |
|---|
| 2026.03.02 | ₩41,029 | ₩41,029 | ₩40,740 | ₩40,740 | -0.70% | 6.7천 |
|---|
| 2026.02.27 | ₩41,039 | ₩41,039 | ₩41,039 | ₩41,039 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,814 | ₩41,002 | ₩40,720 | ₩40,945 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩41,310 | ₩41,431 | ₩41,310 | ₩41,395 | +0.20% | 600 |
|---|
| 2026.02.24 | ₩41,297 | ₩41,411 | ₩41,297 | ₩41,411 | +0.28% | 300 |
|---|
| 2026.02.23 | ₩41,082 | ₩41,082 | ₩41,082 | ₩41,082 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩40,868 | ₩40,979 | ₩40,760 | ₩40,979 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩40,707 | ₩40,935 | ₩40,707 | ₩40,921 | +0.53% | 6.5천 |
|---|
| 2026.02.18 | ₩40,438 | ₩40,653 | ₩40,438 | ₩40,642 | +0.50% | 1.4천 |
|---|
| 2026.02.17 | ₩40,546 | ₩40,546 | ₩40,438 | ₩40,450 | -0.23% | 2.1천 |
|---|
| 2026.02.13 | ₩40,700 | ₩40,700 | ₩40,644 | ₩40,644 | -0.14% | 800 |
|---|
| 2026.02.12 | ₩40,224 | ₩40,224 | ₩40,196 | ₩40,196 | -0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩41,297 | ₩41,297 | ₩40,713 | ₩40,951 | -0.84% | 4.1천 |
|---|
| 2026.02.10 | ₩40,814 | ₩40,881 | ₩40,733 | ₩40,752 | -0.15% | 2.6천 |
|---|
| 2026.02.09 | ₩41,082 | ₩41,082 | ₩41,002 | ₩41,002 | -0.20% | 200 |
|---|
| 2026.02.06 | ₩40,157 | ₩40,684 | ₩40,157 | ₩40,684 | +1.31% | 200 |
|---|
| 2026.02.05 | ₩40,009 | ₩40,251 | ₩39,982 | ₩40,162 | +0.38% | 2.4만 |
|---|
| 2026.02.04 | ₩40,747 | ₩40,747 | ₩39,728 | ₩39,996 | -1.84% | 1.7만 |
|---|
| 2026.02.03 | ₩40,666 | ₩40,921 | ₩40,666 | ₩40,854 | +0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩40,365 | ₩40,465 | ₩40,365 | ₩40,382 | +0.04% | 4천 |
|---|
| 2026.01.30 | ₩40,693 | ₩40,693 | ₩40,344 | ₩40,379 | -0.77% | 2.1천 |
|---|
| 2026.01.29 | ₩41,431 | ₩41,431 | ₩40,465 | ₩40,948 | -1.17% | 1.9천 |
|---|
| 2026.01.28 | ₩40,527 | ₩40,641 | ₩40,519 | ₩40,641 | +0.28% | 3.4천 |
|---|
| 2026.01.27 | ₩40,610 | ₩40,610 | ₩40,610 | ₩40,610 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩40,371 | ₩40,412 | ₩40,335 | ₩40,335 | -0.09% | 1.4천 |
|---|
| 2026.01.23 | ₩40,452 | ₩40,452 | ₩40,331 | ₩40,331 | -0.30% | 6.2천 |
|---|
| 2026.01.22 | ₩40,318 | ₩40,344 | ₩40,318 | ₩40,323 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩40,331 | ₩40,344 | ₩40,210 | ₩40,327 | -0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩39,888 | ₩39,888 | ₩39,707 | ₩39,707 | -0.45% | 300 |
|---|
| 2026.01.16 | ₩40,110 | ₩40,110 | ₩40,110 | ₩40,110 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩39,741 | ₩39,754 | ₩39,660 | ₩39,660 | -0.20% | 6천 |
|---|
| 2026.01.14 | ₩39,432 | ₩39,446 | ₩39,364 | ₩39,446 | +0.03% | 900 |
|---|
| 2026.01.13 | ₩39,124 | ₩39,285 | ₩39,124 | ₩39,261 | +0.35% | 7천 |
|---|
| 2026.01.12 | ₩38,803 | ₩38,803 | ₩38,803 | ₩38,803 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,574 | ₩38,815 | ₩38,574 | ₩38,720 | +0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩38,134 | ₩38,322 | ₩38,131 | ₩38,322 | +0.49% | 1천 |
|---|
| 2026.01.07 | ₩38,131 | ₩38,131 | ₩38,076 | ₩38,076 | -0.14% | 300 |
|---|
| 2026.01.06 | ₩37,930 | ₩38,166 | ₩37,903 | ₩38,166 | +0.62% | 2.2천 |
|---|
| 2026.01.05 | ₩37,823 | ₩37,830 | ₩37,823 | ₩37,830 | +0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩37,058 | ₩37,472 | ₩37,058 | ₩37,472 | +1.11% | 200 |
|---|
| 2025.12.31 | ₩36,965 | ₩36,965 | ₩36,880 | ₩36,880 | -0.23% | 1.2만 |
|---|
| 2025.12.30 | ₩36,951 | ₩37,092 | ₩36,911 | ₩37,033 | +0.22% | 9.9천 |
|---|
| 2025.12.29 | ₩37,219 | ₩37,249 | ₩37,126 | ₩37,249 | +0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩37,354 | ₩37,447 | ₩37,354 | ₩37,447 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩37,340 | ₩37,425 | ₩37,340 | ₩37,425 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩37,273 | ₩37,531 | ₩37,273 | ₩37,531 | +0.69% | 1.2천 |
|---|
| 2025.12.22 | ₩37,329 | ₩37,340 | ₩37,206 | ₩37,284 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩37,099 | ₩37,159 | ₩37,099 | ₩37,130 | +0.08% | 700 |
|---|
| 2025.12.18 | ₩37,273 | ₩37,273 | ₩36,877 | ₩36,877 | -1.06% | 1만 |
|---|
| 2025.12.17 | ₩37,032 | ₩37,032 | ₩36,974 | ₩36,974 | -0.16% | 100 |
|---|
| 2025.12.16 | ₩37,139 | ₩37,139 | ₩36,926 | ₩37,033 | -0.29% | 1.1만 |
|---|
| 2025.12.15 | ₩37,340 | ₩37,434 | ₩37,313 | ₩37,409 | +0.18% | 5.7만 |
|---|
| 2025.12.12 | ₩37,984 | ₩37,984 | ₩37,367 | ₩37,462 | -1.37% | 2.6만 |
|---|
| 2025.12.11 | ₩38,212 | ₩38,479 | ₩37,957 | ₩38,479 | +0.70% | 6.4천 |
|---|
| 2025.12.10 | ₩37,971 | ₩38,440 | ₩37,971 | ₩38,333 | +0.95% | 3.9천 |
|---|
| 2025.12.09 | ₩38,105 | ₩38,105 | ₩37,984 | ₩37,997 | -0.28% | 4.9천 |
|---|
| 2025.12.08 | ₩38,199 | ₩38,266 | ₩38,064 | ₩38,064 | -0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩37,850 | ₩37,850 | ₩37,726 | ₩37,726 | -0.33% | 300 |
|---|
| 2025.12.04 | ₩37,514 | ₩37,608 | ₩37,514 | ₩37,608 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩37,380 | ₩37,700 | ₩37,313 | ₩37,700 | +0.85% | 1.1천 |
|---|
| 2025.12.02 | ₩37,528 | ₩37,595 | ₩37,421 | ₩37,441 | -0.23% | 1.9천 |
|---|
| 2025.12.01 | ₩37,461 | ₩37,662 | ₩37,354 | ₩37,354 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩37,528 | ₩37,742 | ₩37,528 | ₩37,742 | +0.57% | 1.3천 |
|---|
| 2025.11.26 | ₩37,568 | ₩37,635 | ₩37,568 | ₩37,587 | +0.05% | 900 |
|---|
| 2025.11.25 | ₩36,978 | ₩37,451 | ₩36,978 | ₩37,451 | +1.28% | 900 |
|---|
| 2025.11.24 | ₩36,629 | ₩37,075 | ₩36,629 | ₩37,075 | +1.22% | 2천 |
|---|
| 2025.11.21 | ₩36,401 | ₩36,549 | ₩36,361 | ₩36,521 | +0.33% | 9.9만 |
|---|
| 2025.11.20 | ₩37,532 | ₩37,532 | ₩36,429 | ₩36,429 | -2.94% | 2.5천 |
|---|
| 2025.11.19 | ₩36,720 | ₩36,965 | ₩36,670 | ₩36,965 | +0.66% | 2.6천 |
|---|
| 2025.11.18 | ₩36,455 | ₩36,455 | ₩36,281 | ₩36,287 | -0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩36,656 | ₩36,656 | ₩36,441 | ₩36,531 | -0.34% | 2.5천 |
|---|
| 2025.11.14 | ₩36,368 | ₩36,522 | ₩36,302 | ₩36,302 | -0.18% | 1.2천 |
|---|
| 2025.11.13 | ₩36,710 | ₩36,723 | ₩36,240 | ₩36,277 | -1.18% | 5.3천 |
|---|
| 2025.11.12 | ₩37,219 | ₩37,434 | ₩36,938 | ₩37,021 | -0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩37,863 | ₩37,863 | ₩37,335 | ₩37,335 | -1.40% | 3.6천 |
|---|
| 2025.11.10 | ₩37,380 | ₩37,520 | ₩37,380 | ₩37,520 | +0.37% | 100 |
|---|
| 2025.11.07 | ₩37,139 | ₩37,383 | ₩37,112 | ₩37,383 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩37,836 | ₩37,917 | ₩37,635 | ₩37,646 | -0.50% | 2천 |
|---|
| 2025.11.05 | ₩37,761 | ₩37,792 | ₩37,651 | ₩37,651 | -0.29% | 5.6천 |
|---|
| 2025.11.04 | ₩37,702 | ₩37,702 | ₩37,595 | ₩37,612 | -0.24% | 1.4천 |
|---|
| 2025.11.03 | ₩38,131 | ₩38,131 | ₩38,131 | ₩38,131 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩38,042 | ₩38,042 | ₩38,042 | ₩38,042 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,157 | ₩38,157 | ₩38,060 | ₩38,060 | -0.25% | 1.3천 |
|---|
| 2025.10.29 | ₩38,131 | ₩38,322 | ₩38,131 | ₩38,263 | +0.34% | 2.4만 |
|---|
| 2025.10.28 | ₩37,971 | ₩37,971 | ₩37,702 | ₩37,911 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩38,145 | ₩38,145 | ₩37,772 | ₩37,925 | -0.58% | 2만 |
|---|
| 2025.10.24 | ₩37,863 | ₩37,903 | ₩37,769 | ₩37,822 | -0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩37,756 | ₩37,756 | ₩37,704 | ₩37,704 | -0.14% | 100 |
|---|
| 2025.10.22 | ₩38,051 | ₩38,051 | ₩37,018 | ₩37,343 | -1.86% | 2.2천 |
|---|
| 2025.10.21 | ₩37,997 | ₩38,078 | ₩37,957 | ₩38,044 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩39,151 | ₩39,218 | ₩39,030 | ₩39,030 | -0.31% | 1.2천 |
|---|
| 2025.10.17 | ₩39,245 | ₩39,245 | ₩38,695 | ₩38,714 | -1.35% | 3.4천 |
|---|
| 2025.10.16 | ₩39,634 | ₩39,647 | ₩39,380 | ₩39,497 | -0.35% | 1.7천 |
|---|
| 2025.10.15 | ₩39,808 | ₩39,808 | ₩39,447 | ₩39,447 | -0.91% | 200 |
|---|
| 2025.10.14 | ₩38,923 | ₩39,272 | ₩38,923 | ₩39,034 | +0.29% | 5.8천 |
|---|
| 2025.10.13 | ₩38,829 | ₩39,001 | ₩38,789 | ₩39,001 | +0.44% | 4.5천 |
|---|
| 2025.10.10 | ₩38,373 | ₩38,373 | ₩38,161 | ₩38,161 | -0.55% | 7천 |
|---|