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 | ₩42,520 | ₩42,762 | ₩42,520 | ₩42,762 | +0.57% | 200 |
| 2026.10.08 | ₩42,761 | ₩42,761 | ₩42,251 | ₩42,361 | -0.93% | 2.1천 |
| 2026.10.07 | ₩42,600 | ₩42,701 | ₩42,600 | ₩42,701 | +0.24% | 300 |
| 2026.10.06 | ₩43,338 | ₩43,338 | ₩43,265 | ₩43,265 | -0.17% | 300 |
| 2026.10.05 | ₩42,788 | ₩43,271 | ₩42,788 | ₩43,216 | +1.00% | 2.7천 |
| 2026.10.02 | ₩42,702 | ₩42,702 | ₩42,702 | ₩42,702 | 0.00% | 200 |
| 2026.10.01 | ₩41,970 | ₩42,003 | ₩41,889 | ₩42,003 | +0.08% | 1.1천 |
| 2026.09.30 | ₩41,798 | ₩41,798 | ₩41,798 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,798 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,614 | ₩41,614 | ₩41,594 | ₩41,609 | -0.01% | 400 |
|---|
| 2026.09.28 | ₩41,461 | ₩41,548 | ₩41,461 | ₩41,548 | +0.21% | 500 |
|---|
| 2026.09.25 | ₩41,814 | ₩41,814 | ₩41,814 | ₩41,814 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,916 | ₩42,038 | ₩41,916 | ₩42,038 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩41,835 | ₩41,892 | ₩41,835 | ₩41,892 | +0.13% | 200 |
|---|
| 2026.09.22 | ₩41,996 | ₩42,039 | ₩41,996 | ₩42,039 | +0.10% | 600 |
|---|
| 2026.09.21 | ₩42,050 | ₩42,098 | ₩42,050 | ₩42,098 | +0.11% | 700 |
|---|
| 2026.09.18 | ₩41,500 | ₩41,685 | ₩41,366 | ₩41,685 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩41,648 | ₩41,648 | ₩41,598 | ₩41,598 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩41,143 | ₩41,143 | ₩41,143 | ₩41,143 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩40,964 | ₩41,192 | ₩40,964 | ₩41,118 | +0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩40,950 | ₩40,950 | ₩40,762 | ₩40,762 | -0.46% | 700 |
|---|
| 2026.09.11 | ₩41,473 | ₩41,520 | ₩41,473 | ₩41,489 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩41,514 | ₩41,527 | ₩41,446 | ₩41,446 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩42,013 | ₩42,013 | ₩42,013 | ₩42,013 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,198 | ₩42,211 | ₩41,988 | ₩41,988 | -0.50% | 5.6천 |
|---|
| 2026.09.04 | ₩41,306 | ₩41,306 | ₩41,306 | ₩41,306 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,072 | ₩41,072 | ₩41,072 | ₩41,072 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,958 | ₩40,958 | ₩40,958 | ₩40,958 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,910 | ₩40,973 | ₩40,910 | ₩40,973 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩40,977 | ₩41,098 | ₩40,977 | ₩41,098 | +0.29% | 3.3천 |
|---|
| 2026.08.28 | ₩41,701 | ₩41,701 | ₩41,031 | ₩41,031 | -1.61% | 2.2천 |
|---|
| 2026.08.27 | ₩41,809 | ₩42,042 | ₩41,809 | ₩42,042 | +0.56% | 1.4천 |
|---|
| 2026.08.26 | ₩41,634 | ₩41,668 | ₩41,581 | ₩41,654 | +0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩41,595 | ₩41,696 | ₩41,594 | ₩41,696 | +0.24% | 2천 |
|---|
| 2026.08.24 | ₩41,178 | ₩41,178 | ₩41,178 | ₩41,178 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,648 | ₩41,648 | ₩41,593 | ₩41,593 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩41,523 | ₩41,523 | ₩41,523 | ₩41,523 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,172 | ₩41,172 | ₩41,056 | ₩41,056 | -0.28% | 500 |
|---|
| 2026.08.18 | ₩40,943 | ₩41,064 | ₩40,829 | ₩41,059 | +0.28% | 8.5천 |
|---|
| 2026.08.17 | ₩42,432 | ₩42,432 | ₩42,372 | ₩42,372 | -0.14% | 200 |
|---|
| 2026.08.14 | ₩41,628 | ₩41,628 | ₩41,473 | ₩41,610 | -0.04% | 400 |
|---|
| 2026.08.13 | ₩41,359 | ₩41,359 | ₩41,359 | ₩41,359 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩41,728 | ₩41,786 | ₩41,728 | ₩41,786 | +0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩41,059 | ₩41,059 | ₩41,059 | ₩41,059 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,688 | ₩41,688 | ₩41,237 | ₩41,237 | -1.08% | 800 |
|---|
| 2026.08.07 | ₩41,225 | ₩41,292 | ₩41,225 | ₩41,292 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩40,764 | ₩40,764 | ₩40,764 | ₩40,764 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,728 | ₩40,728 | ₩40,728 | ₩40,728 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩40,762 | ₩40,776 | ₩40,749 | ₩40,749 | -0.03% | 600 |
|---|
| 2026.08.03 | ₩39,891 | ₩40,355 | ₩39,891 | ₩40,355 | +1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩40,565 | ₩40,565 | ₩40,565 | ₩40,565 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩40,467 | ₩40,467 | ₩40,387 | ₩40,408 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩40,575 | ₩40,615 | ₩39,997 | ₩39,997 | -1.42% | 4.3천 |
|---|
| 2026.07.28 | ₩40,829 | ₩40,870 | ₩40,481 | ₩40,670 | -0.39% | 2.4천 |
|---|
| 2026.07.27 | ₩42,157 | ₩42,157 | ₩41,151 | ₩41,504 | -1.55% | 1.1천 |
|---|
| 2026.07.24 | ₩42,399 | ₩42,412 | ₩42,224 | ₩42,328 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩43,566 | ₩43,579 | ₩43,472 | ₩43,503 | -0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩43,787 | ₩43,859 | ₩43,787 | ₩43,859 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩43,311 | ₩43,432 | ₩43,311 | ₩43,418 | +0.25% | 3.3천 |
|---|
| 2026.07.20 | ₩43,056 | ₩43,137 | ₩43,040 | ₩43,040 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩42,935 | ₩42,935 | ₩42,841 | ₩42,927 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩42,815 | ₩42,909 | ₩42,815 | ₩42,909 | +0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩43,338 | ₩43,338 | ₩43,137 | ₩43,330 | -0.02% | 600 |
|---|
| 2026.07.14 | ₩43,546 | ₩43,593 | ₩43,445 | ₩43,593 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩43,110 | ₩43,324 | ₩43,110 | ₩43,264 | +0.36% | 900 |
|---|
| 2026.07.10 | ₩43,524 | ₩43,524 | ₩43,445 | ₩43,495 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩43,865 | ₩43,865 | ₩43,865 | ₩43,865 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,271 | ₩43,458 | ₩43,271 | ₩43,458 | +0.43% | 500 |
|---|
| 2026.07.07 | ₩43,259 | ₩43,259 | ₩43,259 | ₩43,259 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩44,236 | ₩44,263 | ₩44,102 | ₩44,153 | -0.19% | 900 |
|---|
| 2026.07.02 | ₩45,014 | ₩45,014 | ₩44,147 | ₩44,147 | -1.93% | 2.5천 |
|---|
| 2026.07.01 | ₩44,786 | ₩44,867 | ₩44,616 | ₩44,616 | -0.38% | 3.5천 |
|---|
| 2026.06.30 | ₩45,752 | ₩45,765 | ₩45,680 | ₩45,680 | -0.16% | 3.4만 |
|---|
| 2026.06.29 | ₩44,880 | ₩45,237 | ₩44,880 | ₩45,237 | +0.79% | 700 |
|---|
| 2026.06.26 | ₩44,277 | ₩44,865 | ₩44,277 | ₩44,865 | +1.33% | 600 |
|---|
| 2026.06.25 | ₩44,585 | ₩44,800 | ₩44,491 | ₩44,733 | +0.33% | 4.8천 |
|---|
| 2026.06.24 | ₩44,324 | ₩44,324 | ₩44,320 | ₩44,320 | -0.01% | 1.2천 |
|---|
| 2026.06.23 | ₩44,183 | ₩44,692 | ₩44,183 | ₩44,372 | +0.43% | 6.2천 |
|---|
| 2026.06.22 | ₩45,551 | ₩45,551 | ₩45,377 | ₩45,436 | -0.25% | 3.2천 |
|---|
| 2026.06.18 | ₩44,666 | ₩44,870 | ₩44,612 | ₩44,870 | +0.46% | 1.3천 |
|---|
| 2026.06.17 | ₩44,263 | ₩44,464 | ₩44,088 | ₩44,088 | -0.40% | 1천 |
|---|
| 2026.06.16 | ₩43,982 | ₩44,169 | ₩43,721 | ₩43,721 | -0.59% | 3.9천 |
|---|
| 2026.06.15 | ₩44,464 | ₩44,773 | ₩44,464 | ₩44,621 | +0.35% | 800 |
|---|
| 2026.06.12 | ₩43,996 | ₩43,996 | ₩43,996 | ₩43,996 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,754 | ₩43,982 | ₩43,754 | ₩43,975 | +0.51% | 1.1천 |
|---|
| 2026.06.10 | ₩43,579 | ₩43,579 | ₩43,362 | ₩43,362 | -0.50% | 1.3천 |
|---|
| 2026.06.09 | ₩44,169 | ₩44,169 | ₩43,190 | ₩43,703 | -1.06% | 7.5천 |
|---|
| 2026.06.08 | ₩44,075 | ₩44,156 | ₩44,058 | ₩44,058 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩45,537 | ₩45,537 | ₩43,861 | ₩43,866 | -3.67% | 1.1천 |
|---|
| 2026.06.04 | ₩45,148 | ₩46,302 | ₩45,095 | ₩45,984 | +1.85% | 4.7천 |
|---|
| 2026.06.03 | ₩46,248 | ₩46,248 | ₩45,390 | ₩45,811 | -0.95% | 7.4천 |
|---|
| 2026.06.02 | ₩45,081 | ₩45,846 | ₩45,081 | ₩45,795 | +1.58% | 2.1만 |
|---|
| 2026.06.01 | ₩43,955 | ₩44,344 | ₩43,955 | ₩44,344 | +0.88% | 300 |
|---|
| 2026.05.29 | ₩43,552 | ₩43,744 | ₩43,552 | ₩43,744 | +0.44% | 200 |
|---|
| 2026.05.28 | ₩43,955 | ₩43,955 | ₩43,735 | ₩43,735 | -0.50% | 500 |
|---|
| 2026.05.27 | ₩44,183 | ₩44,183 | ₩43,512 | ₩43,528 | -1.48% | 3.7만 |
|---|
| 2026.05.26 | ₩44,350 | ₩44,411 | ₩44,102 | ₩44,297 | -0.12% | 2.7천 |
|---|
| 2026.05.22 | ₩43,271 | ₩43,619 | ₩43,271 | ₩43,492 | +0.51% | 1.4천 |
|---|
| 2026.05.21 | ₩43,338 | ₩43,338 | ₩43,244 | ₩43,283 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩43,351 | ₩43,351 | ₩43,041 | ₩43,041 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩42,848 | ₩42,848 | ₩42,848 | ₩42,848 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,139 | ₩43,139 | ₩43,139 | ₩43,139 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,686 | ₩43,686 | ₩43,622 | ₩43,622 | -0.15% | 1.3천 |
|---|
| 2026.05.14 | ₩44,411 | ₩44,666 | ₩44,411 | ₩44,613 | +0.46% | 3.4천 |
|---|
| 2026.05.13 | ₩44,833 | ₩44,833 | ₩44,833 | ₩44,833 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,700 | ₩44,022 | ₩43,043 | ₩44,022 | +0.74% | 1.1만 |
|---|
| 2026.05.11 | ₩43,351 | ₩43,923 | ₩43,351 | ₩43,923 | +1.32% | 400 |
|---|
| 2026.05.08 | ₩42,613 | ₩42,613 | ₩42,595 | ₩42,595 | -0.04% | 2.7천 |
|---|
| 2026.05.07 | ₩42,815 | ₩42,815 | ₩42,373 | ₩42,373 | -1.03% | 1.8천 |
|---|
| 2026.05.06 | ₩42,962 | ₩43,453 | ₩42,962 | ₩43,453 | +1.14% | 400 |
|---|
| 2026.05.05 | ₩42,734 | ₩42,848 | ₩42,636 | ₩42,636 | -0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩41,970 | ₩42,168 | ₩41,956 | ₩42,168 | +0.47% | 1.4천 |
|---|
| 2026.05.01 | ₩41,835 | ₩41,996 | ₩41,783 | ₩41,783 | -0.13% | 6.4천 |
|---|
| 2026.04.30 | ₩42,230 | ₩42,230 | ₩42,230 | ₩42,230 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,413 | ₩41,413 | ₩41,413 | ₩41,413 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,218 | ₩41,312 | ₩41,218 | ₩41,241 | +0.06% | 600 |
|---|
| 2026.04.27 | ₩41,936 | ₩42,105 | ₩41,936 | ₩42,105 | +0.40% | 2천 |
|---|
| 2026.04.24 | ₩42,546 | ₩42,815 | ₩42,520 | ₩42,757 | +0.49% | 700 |
|---|
| 2026.04.23 | ₩42,613 | ₩42,613 | ₩42,430 | ₩42,430 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩41,909 | ₩41,909 | ₩41,909 | ₩41,909 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,607 | ₩41,607 | ₩41,283 | ₩41,283 | -0.78% | 900 |
|---|
| 2026.04.20 | ₩41,634 | ₩41,849 | ₩41,567 | ₩41,736 | +0.24% | 2.9천 |
|---|
| 2026.04.17 | ₩41,889 | ₩41,958 | ₩41,889 | ₩41,958 | +0.16% | 300 |
|---|
| 2026.04.16 | ₩41,312 | ₩41,487 | ₩41,218 | ₩41,377 | +0.16% | 2.6천 |
|---|
| 2026.04.15 | ₩41,299 | ₩41,473 | ₩41,299 | ₩41,473 | +0.42% | 300 |
|---|
| 2026.04.14 | ₩41,688 | ₩41,755 | ₩41,621 | ₩41,668 | -0.05% | 4천 |
|---|
| 2026.04.13 | ₩40,534 | ₩40,941 | ₩40,534 | ₩40,941 | +1.00% | 8.6천 |
|---|
| 2026.04.10 | ₩40,597 | ₩40,597 | ₩40,597 | ₩40,597 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,025 | ₩40,025 | ₩39,970 | ₩39,970 | -0.14% | 700 |
|---|
| 2026.04.08 | ₩39,703 | ₩40,080 | ₩39,703 | ₩40,080 | +0.95% | 500 |
|---|
| 2026.04.07 | ₩39,051 | ₩39,051 | ₩39,051 | ₩39,051 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,697 | ₩38,697 | ₩38,695 | ₩38,695 | -0.00% | 200 |
|---|
| 2026.04.02 | ₩38,826 | ₩38,826 | ₩38,826 | ₩38,826 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,764 | ₩38,777 | ₩38,746 | ₩38,746 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩38,643 | ₩38,643 | ₩38,402 | ₩38,494 | -0.39% | 1.6천 |
|---|
| 2026.03.30 | ₩38,462 | ₩38,462 | ₩38,462 | ₩38,462 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,323 | ₩39,323 | ₩39,323 | ₩39,323 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,582 | ₩39,582 | ₩39,339 | ₩39,339 | -0.61% | 600 |
|---|
| 2026.03.25 | ₩40,132 | ₩40,132 | ₩40,088 | ₩40,088 | -0.11% | 100 |
|---|
| 2026.03.24 | ₩39,555 | ₩39,837 | ₩39,555 | ₩39,567 | +0.03% | 2.3천 |
|---|
| 2026.03.23 | ₩39,435 | ₩39,461 | ₩39,257 | ₩39,257 | -0.45% | 4.2만 |
|---|
| 2026.03.20 | ₩39,575 | ₩39,575 | ₩38,742 | ₩38,742 | -2.10% | 2.1천 |
|---|
| 2026.03.19 | ₩39,676 | ₩39,676 | ₩39,488 | ₩39,632 | -0.11% | 1.1천 |
|---|
| 2026.03.18 | ₩39,500 | ₩39,500 | ₩39,500 | ₩39,500 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,598 | ₩39,598 | ₩39,598 | ₩39,598 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,190 | ₩39,280 | ₩39,190 | ₩39,280 | +0.23% | 500 |
|---|
| 2026.03.13 | ₩38,639 | ₩38,639 | ₩38,639 | ₩38,639 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,791 | ₩39,072 | ₩38,791 | ₩38,942 | +0.39% | 3.6천 |
|---|
| 2026.03.11 | ₩39,086 | ₩39,245 | ₩39,086 | ₩39,245 | +0.41% | 1.6만 |
|---|
| 2026.03.10 | ₩39,166 | ₩39,367 | ₩39,111 | ₩39,111 | -0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩38,885 | ₩39,247 | ₩38,885 | ₩39,212 | +0.84% | 3.9만 |
|---|
| 2026.03.06 | ₩39,113 | ₩39,113 | ₩38,902 | ₩38,902 | -0.54% | 1.3천 |
|---|
| 2026.03.05 | ₩39,448 | ₩39,448 | ₩38,925 | ₩39,190 | -0.65% | 1.4천 |
|---|
| 2026.03.04 | ₩40,105 | ₩40,105 | ₩39,728 | ₩39,728 | -0.94% | 2.6천 |
|---|
| 2026.03.03 | ₩40,011 | ₩40,119 | ₩39,709 | ₩40,046 | +0.09% | 7.4천 |
|---|
| 2026.03.02 | ₩41,031 | ₩41,031 | ₩40,742 | ₩40,742 | -0.70% | 6.7천 |
|---|
| 2026.02.27 | ₩41,041 | ₩41,041 | ₩41,041 | ₩41,041 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,816 | ₩41,004 | ₩40,722 | ₩40,948 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩41,312 | ₩41,433 | ₩41,312 | ₩41,397 | +0.20% | 600 |
|---|
| 2026.02.24 | ₩41,299 | ₩41,413 | ₩41,299 | ₩41,413 | +0.28% | 300 |
|---|
| 2026.02.23 | ₩41,084 | ₩41,084 | ₩41,084 | ₩41,084 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩40,870 | ₩40,981 | ₩40,762 | ₩40,981 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩40,709 | ₩40,937 | ₩40,709 | ₩40,923 | +0.53% | 6.5천 |
|---|
| 2026.02.18 | ₩40,440 | ₩40,655 | ₩40,440 | ₩40,644 | +0.50% | 1.4천 |
|---|
| 2026.02.17 | ₩40,548 | ₩40,548 | ₩40,440 | ₩40,453 | -0.23% | 2.1천 |
|---|
| 2026.02.13 | ₩40,702 | ₩40,702 | ₩40,646 | ₩40,646 | -0.14% | 800 |
|---|
| 2026.02.12 | ₩40,226 | ₩40,226 | ₩40,198 | ₩40,198 | -0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩41,299 | ₩41,299 | ₩40,715 | ₩40,953 | -0.84% | 4.1천 |
|---|
| 2026.02.10 | ₩40,816 | ₩40,883 | ₩40,736 | ₩40,754 | -0.15% | 2.6천 |
|---|
| 2026.02.09 | ₩41,084 | ₩41,084 | ₩41,004 | ₩41,004 | -0.20% | 200 |
|---|
| 2026.02.06 | ₩40,159 | ₩40,686 | ₩40,159 | ₩40,686 | +1.31% | 200 |
|---|
| 2026.02.05 | ₩40,011 | ₩40,253 | ₩39,984 | ₩40,164 | +0.38% | 2.4만 |
|---|
| 2026.02.04 | ₩40,749 | ₩40,749 | ₩39,730 | ₩39,998 | -1.84% | 1.7만 |
|---|
| 2026.02.03 | ₩40,669 | ₩40,923 | ₩40,669 | ₩40,856 | +0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩40,367 | ₩40,467 | ₩40,367 | ₩40,384 | +0.04% | 4천 |
|---|
| 2026.01.30 | ₩40,695 | ₩40,695 | ₩40,347 | ₩40,381 | -0.77% | 2.1천 |
|---|
| 2026.01.29 | ₩41,433 | ₩41,433 | ₩40,467 | ₩40,950 | -1.17% | 1.9천 |
|---|
| 2026.01.28 | ₩40,529 | ₩40,643 | ₩40,521 | ₩40,643 | +0.28% | 3.4천 |
|---|
| 2026.01.27 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩40,373 | ₩40,414 | ₩40,337 | ₩40,337 | -0.09% | 1.4천 |
|---|
| 2026.01.23 | ₩40,454 | ₩40,454 | ₩40,333 | ₩40,333 | -0.30% | 6.2천 |
|---|
| 2026.01.22 | ₩40,320 | ₩40,347 | ₩40,320 | ₩40,325 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩40,333 | ₩40,347 | ₩40,212 | ₩40,329 | -0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩39,891 | ₩39,891 | ₩39,709 | ₩39,709 | -0.45% | 300 |
|---|
| 2026.01.16 | ₩40,112 | ₩40,112 | ₩40,112 | ₩40,112 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩39,743 | ₩39,756 | ₩39,663 | ₩39,663 | -0.20% | 6천 |
|---|
| 2026.01.14 | ₩39,435 | ₩39,448 | ₩39,366 | ₩39,448 | +0.03% | 900 |
|---|
| 2026.01.13 | ₩39,126 | ₩39,287 | ₩39,126 | ₩39,263 | +0.35% | 7천 |
|---|
| 2026.01.12 | ₩38,805 | ₩38,805 | ₩38,805 | ₩38,805 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,576 | ₩38,818 | ₩38,576 | ₩38,722 | +0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩38,136 | ₩38,324 | ₩38,133 | ₩38,324 | +0.49% | 1천 |
|---|
| 2026.01.07 | ₩38,133 | ₩38,133 | ₩38,078 | ₩38,078 | -0.14% | 300 |
|---|
| 2026.01.06 | ₩37,932 | ₩38,168 | ₩37,905 | ₩38,168 | +0.62% | 2.2천 |
|---|
| 2026.01.05 | ₩37,825 | ₩37,832 | ₩37,825 | ₩37,832 | +0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩37,060 | ₩37,474 | ₩37,060 | ₩37,474 | +1.11% | 200 |
|---|
| 2025.12.31 | ₩36,967 | ₩36,967 | ₩36,882 | ₩36,882 | -0.23% | 1.2만 |
|---|
| 2025.12.30 | ₩36,953 | ₩37,094 | ₩36,913 | ₩37,035 | +0.22% | 9.9천 |
|---|
| 2025.12.29 | ₩37,221 | ₩37,251 | ₩37,127 | ₩37,251 | +0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩37,355 | ₩37,449 | ₩37,355 | ₩37,449 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩37,342 | ₩37,427 | ₩37,342 | ₩37,427 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩37,275 | ₩37,533 | ₩37,275 | ₩37,533 | +0.69% | 1.2천 |
|---|
| 2025.12.22 | ₩37,331 | ₩37,342 | ₩37,208 | ₩37,286 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩37,101 | ₩37,161 | ₩37,101 | ₩37,131 | +0.08% | 700 |
|---|
| 2025.12.18 | ₩37,275 | ₩37,275 | ₩36,879 | ₩36,879 | -1.06% | 1만 |
|---|
| 2025.12.17 | ₩37,034 | ₩37,034 | ₩36,976 | ₩36,976 | -0.16% | 100 |
|---|
| 2025.12.16 | ₩37,141 | ₩37,141 | ₩36,928 | ₩37,035 | -0.29% | 1.1만 |
|---|
| 2025.12.15 | ₩37,342 | ₩37,436 | ₩37,315 | ₩37,410 | +0.18% | 5.7만 |
|---|
| 2025.12.12 | ₩37,986 | ₩37,986 | ₩37,369 | ₩37,464 | -1.37% | 2.6만 |
|---|
| 2025.12.11 | ₩38,214 | ₩38,481 | ₩37,959 | ₩38,481 | +0.70% | 6.4천 |
|---|
| 2025.12.10 | ₩37,972 | ₩38,442 | ₩37,972 | ₩38,335 | +0.95% | 3.9천 |
|---|
| 2025.12.09 | ₩38,107 | ₩38,107 | ₩37,986 | ₩37,999 | -0.28% | 4.9천 |
|---|
| 2025.12.08 | ₩38,201 | ₩38,268 | ₩38,066 | ₩38,066 | -0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩37,852 | ₩37,852 | ₩37,728 | ₩37,728 | -0.33% | 300 |
|---|
| 2025.12.04 | ₩37,516 | ₩37,610 | ₩37,516 | ₩37,610 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩37,382 | ₩37,702 | ₩37,315 | ₩37,702 | +0.85% | 1.1천 |
|---|
| 2025.12.02 | ₩37,530 | ₩37,597 | ₩37,423 | ₩37,443 | -0.23% | 1.9천 |
|---|
| 2025.12.01 | ₩37,463 | ₩37,664 | ₩37,355 | ₩37,355 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩37,530 | ₩37,744 | ₩37,530 | ₩37,744 | +0.57% | 1.3천 |
|---|
| 2025.11.26 | ₩37,570 | ₩37,637 | ₩37,570 | ₩37,589 | +0.05% | 900 |
|---|
| 2025.11.25 | ₩36,980 | ₩37,453 | ₩36,980 | ₩37,453 | +1.28% | 900 |
|---|
| 2025.11.24 | ₩36,631 | ₩37,076 | ₩36,631 | ₩37,076 | +1.22% | 2천 |
|---|
| 2025.11.21 | ₩36,403 | ₩36,551 | ₩36,363 | ₩36,523 | +0.33% | 9.9만 |
|---|
| 2025.11.20 | ₩37,534 | ₩37,534 | ₩36,431 | ₩36,431 | -2.94% | 2.5천 |
|---|
| 2025.11.19 | ₩36,722 | ₩36,967 | ₩36,671 | ₩36,967 | +0.66% | 2.6천 |
|---|
| 2025.11.18 | ₩36,457 | ₩36,457 | ₩36,282 | ₩36,289 | -0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩36,658 | ₩36,658 | ₩36,443 | ₩36,533 | -0.34% | 2.5천 |
|---|
| 2025.11.14 | ₩36,370 | ₩36,524 | ₩36,304 | ₩36,304 | -0.18% | 1.2천 |
|---|
| 2025.11.13 | ₩36,712 | ₩36,725 | ₩36,242 | ₩36,278 | -1.18% | 5.3천 |
|---|
| 2025.11.12 | ₩37,221 | ₩37,436 | ₩36,940 | ₩37,023 | -0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩37,865 | ₩37,865 | ₩37,337 | ₩37,337 | -1.40% | 3.6천 |
|---|
| 2025.11.10 | ₩37,382 | ₩37,522 | ₩37,382 | ₩37,522 | +0.37% | 100 |
|---|
| 2025.11.07 | ₩37,141 | ₩37,385 | ₩37,114 | ₩37,385 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩37,838 | ₩37,919 | ₩37,637 | ₩37,648 | -0.50% | 2천 |
|---|
| 2025.11.05 | ₩37,763 | ₩37,794 | ₩37,653 | ₩37,653 | -0.29% | 5.6천 |
|---|
| 2025.11.04 | ₩37,704 | ₩37,704 | ₩37,597 | ₩37,614 | -0.24% | 1.4천 |
|---|
| 2025.11.03 | ₩38,133 | ₩38,133 | ₩38,133 | ₩38,133 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩38,044 | ₩38,044 | ₩38,044 | ₩38,044 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,159 | ₩38,159 | ₩38,062 | ₩38,062 | -0.25% | 1.3천 |
|---|
| 2025.10.29 | ₩38,133 | ₩38,324 | ₩38,133 | ₩38,265 | +0.34% | 2.4만 |
|---|
| 2025.10.28 | ₩37,972 | ₩37,972 | ₩37,704 | ₩37,913 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩38,147 | ₩38,147 | ₩37,774 | ₩37,927 | -0.58% | 2만 |
|---|
| 2025.10.24 | ₩37,865 | ₩37,905 | ₩37,771 | ₩37,824 | -0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩37,758 | ₩37,758 | ₩37,706 | ₩37,706 | -0.14% | 100 |
|---|
| 2025.10.22 | ₩38,053 | ₩38,053 | ₩37,020 | ₩37,345 | -1.86% | 2.2천 |
|---|
| 2025.10.21 | ₩37,999 | ₩38,080 | ₩37,959 | ₩38,046 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩39,153 | ₩39,220 | ₩39,032 | ₩39,032 | -0.31% | 1.2천 |
|---|
| 2025.10.17 | ₩39,247 | ₩39,247 | ₩38,697 | ₩38,716 | -1.35% | 3.4천 |
|---|
| 2025.10.16 | ₩39,636 | ₩39,649 | ₩39,382 | ₩39,499 | -0.35% | 1.7천 |
|---|
| 2025.10.15 | ₩39,810 | ₩39,810 | ₩39,449 | ₩39,449 | -0.91% | 200 |
|---|
| 2025.10.14 | ₩38,925 | ₩39,274 | ₩38,925 | ₩39,036 | +0.29% | 5.8천 |
|---|
| 2025.10.13 | ₩38,831 | ₩39,003 | ₩38,791 | ₩39,003 | +0.44% | 4.5천 |
|---|
| 2025.10.10 | ₩38,375 | ₩38,375 | ₩38,163 | ₩38,163 | -0.55% | 7천 |
|---|