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 | ₩42,430 | ₩42,672 | ₩42,430 | ₩42,672 | +0.57% | 200 |
| 2026.10.08 | ₩42,671 | ₩42,671 | ₩42,162 | ₩42,272 | -0.93% | 2.1천 |
| 2026.10.07 | ₩42,510 | ₩42,611 | ₩42,510 | ₩42,611 | +0.24% | 300 |
| 2026.10.06 | ₩43,246 | ₩43,246 | ₩43,174 | ₩43,174 | -0.17% | 300 |
| 2026.10.05 | ₩42,698 | ₩43,179 | ₩42,698 | ₩43,124 | +1.00% | 2.7천 |
| 2026.10.02 | ₩42,612 | ₩42,612 | ₩42,612 | ₩42,612 | 0.00% | 200 |
| 2026.10.01 | ₩41,881 | ₩41,915 | ₩41,801 | ₩41,915 | +0.08% | 1.1천 |
| 2026.09.30 | ₩41,710 | ₩41,710 | ₩41,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,710 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,526 | ₩41,526 | ₩41,506 | ₩41,521 | -0.01% | 400 |
|---|
| 2026.09.28 | ₩41,374 | ₩41,461 | ₩41,374 | ₩41,461 | +0.21% | 500 |
|---|
| 2026.09.25 | ₩41,726 | ₩41,726 | ₩41,726 | ₩41,726 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,828 | ₩41,949 | ₩41,828 | ₩41,949 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩41,747 | ₩41,803 | ₩41,747 | ₩41,803 | +0.13% | 200 |
|---|
| 2026.09.22 | ₩41,908 | ₩41,951 | ₩41,908 | ₩41,951 | +0.10% | 600 |
|---|
| 2026.09.21 | ₩41,961 | ₩42,010 | ₩41,961 | ₩42,010 | +0.11% | 700 |
|---|
| 2026.09.18 | ₩41,413 | ₩41,597 | ₩41,279 | ₩41,597 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩41,560 | ₩41,560 | ₩41,510 | ₩41,510 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩41,057 | ₩41,057 | ₩41,057 | ₩41,057 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩40,877 | ₩41,105 | ₩40,877 | ₩41,031 | +0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩40,864 | ₩40,864 | ₩40,676 | ₩40,676 | -0.46% | 700 |
|---|
| 2026.09.11 | ₩41,386 | ₩41,433 | ₩41,386 | ₩41,402 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩41,426 | ₩41,439 | ₩41,359 | ₩41,359 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩41,924 | ₩41,924 | ₩41,924 | ₩41,924 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,109 | ₩42,122 | ₩41,900 | ₩41,900 | -0.50% | 5.6천 |
|---|
| 2026.09.04 | ₩41,218 | ₩41,218 | ₩41,218 | ₩41,218 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩40,986 | ₩40,986 | ₩40,986 | ₩40,986 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,872 | ₩40,872 | ₩40,872 | ₩40,872 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,824 | ₩40,887 | ₩40,824 | ₩40,887 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩40,891 | ₩41,011 | ₩40,891 | ₩41,011 | +0.29% | 3.3천 |
|---|
| 2026.08.28 | ₩41,613 | ₩41,613 | ₩40,944 | ₩40,944 | -1.61% | 2.2천 |
|---|
| 2026.08.27 | ₩41,720 | ₩41,953 | ₩41,720 | ₩41,953 | +0.56% | 1.4천 |
|---|
| 2026.08.26 | ₩41,546 | ₩41,580 | ₩41,493 | ₩41,566 | +0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩41,508 | ₩41,608 | ₩41,506 | ₩41,608 | +0.24% | 2천 |
|---|
| 2026.08.24 | ₩41,091 | ₩41,091 | ₩41,091 | ₩41,091 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,560 | ₩41,560 | ₩41,505 | ₩41,505 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩41,435 | ₩41,435 | ₩41,435 | ₩41,435 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,085 | ₩41,085 | ₩40,970 | ₩40,970 | -0.28% | 500 |
|---|
| 2026.08.18 | ₩40,857 | ₩40,978 | ₩40,743 | ₩40,972 | +0.28% | 8.5천 |
|---|
| 2026.08.17 | ₩42,343 | ₩42,343 | ₩42,283 | ₩42,283 | -0.14% | 200 |
|---|
| 2026.08.14 | ₩41,540 | ₩41,540 | ₩41,386 | ₩41,522 | -0.04% | 400 |
|---|
| 2026.08.13 | ₩41,272 | ₩41,272 | ₩41,272 | ₩41,272 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩41,640 | ₩41,698 | ₩41,640 | ₩41,698 | +0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩40,972 | ₩40,972 | ₩40,972 | ₩40,972 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,600 | ₩41,600 | ₩41,150 | ₩41,150 | -1.08% | 800 |
|---|
| 2026.08.07 | ₩41,138 | ₩41,205 | ₩41,138 | ₩41,205 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩40,678 | ₩40,678 | ₩40,678 | ₩40,678 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,642 | ₩40,642 | ₩40,642 | ₩40,642 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩40,676 | ₩40,690 | ₩40,663 | ₩40,663 | -0.03% | 600 |
|---|
| 2026.08.03 | ₩39,806 | ₩40,270 | ₩39,806 | ₩40,270 | +1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩40,480 | ₩40,480 | ₩40,480 | ₩40,480 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩40,382 | ₩40,382 | ₩40,302 | ₩40,323 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩40,489 | ₩40,529 | ₩39,912 | ₩39,912 | -1.42% | 4.3천 |
|---|
| 2026.07.28 | ₩40,743 | ₩40,783 | ₩40,395 | ₩40,584 | -0.39% | 2.4천 |
|---|
| 2026.07.27 | ₩42,068 | ₩42,068 | ₩41,065 | ₩41,417 | -1.55% | 1.1천 |
|---|
| 2026.07.24 | ₩42,309 | ₩42,323 | ₩42,135 | ₩42,238 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩43,474 | ₩43,487 | ₩43,380 | ₩43,411 | -0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩43,695 | ₩43,767 | ₩43,695 | ₩43,767 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩43,220 | ₩43,340 | ₩43,220 | ₩43,327 | +0.25% | 3.3천 |
|---|
| 2026.07.20 | ₩42,965 | ₩43,046 | ₩42,949 | ₩42,949 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩42,845 | ₩42,845 | ₩42,751 | ₩42,837 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩42,724 | ₩42,818 | ₩42,724 | ₩42,818 | +0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩43,246 | ₩43,246 | ₩43,046 | ₩43,238 | -0.02% | 600 |
|---|
| 2026.07.14 | ₩43,454 | ₩43,501 | ₩43,353 | ₩43,501 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩43,019 | ₩43,233 | ₩43,019 | ₩43,173 | +0.36% | 900 |
|---|
| 2026.07.10 | ₩43,432 | ₩43,432 | ₩43,353 | ₩43,403 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩43,772 | ₩43,772 | ₩43,772 | ₩43,772 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,179 | ₩43,367 | ₩43,179 | ₩43,367 | +0.43% | 500 |
|---|
| 2026.07.07 | ₩43,167 | ₩43,167 | ₩43,167 | ₩43,167 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩44,143 | ₩44,170 | ₩44,009 | ₩44,060 | -0.19% | 900 |
|---|
| 2026.07.02 | ₩44,919 | ₩44,919 | ₩44,053 | ₩44,053 | -1.93% | 2.5천 |
|---|
| 2026.07.01 | ₩44,692 | ₩44,772 | ₩44,522 | ₩44,522 | -0.38% | 3.5천 |
|---|
| 2026.06.30 | ₩45,656 | ₩45,669 | ₩45,583 | ₩45,583 | -0.16% | 3.4만 |
|---|
| 2026.06.29 | ₩44,786 | ₩45,142 | ₩44,786 | ₩45,142 | +0.79% | 700 |
|---|
| 2026.06.26 | ₩44,183 | ₩44,771 | ₩44,183 | ₩44,771 | +1.33% | 600 |
|---|
| 2026.06.25 | ₩44,491 | ₩44,705 | ₩44,397 | ₩44,638 | +0.33% | 4.8천 |
|---|
| 2026.06.24 | ₩44,230 | ₩44,230 | ₩44,226 | ₩44,226 | -0.01% | 1.2천 |
|---|
| 2026.06.23 | ₩44,090 | ₩44,598 | ₩44,090 | ₩44,278 | +0.43% | 6.2천 |
|---|
| 2026.06.22 | ₩45,455 | ₩45,455 | ₩45,281 | ₩45,340 | -0.25% | 3.2천 |
|---|
| 2026.06.18 | ₩44,571 | ₩44,775 | ₩44,518 | ₩44,775 | +0.46% | 1.3천 |
|---|
| 2026.06.17 | ₩44,170 | ₩44,371 | ₩43,994 | ₩43,994 | -0.40% | 1천 |
|---|
| 2026.06.16 | ₩43,889 | ₩44,076 | ₩43,629 | ₩43,629 | -0.59% | 3.9천 |
|---|
| 2026.06.15 | ₩44,371 | ₩44,678 | ₩44,371 | ₩44,527 | +0.35% | 800 |
|---|
| 2026.06.12 | ₩43,903 | ₩43,903 | ₩43,903 | ₩43,903 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,661 | ₩43,889 | ₩43,661 | ₩43,882 | +0.51% | 1.1천 |
|---|
| 2026.06.10 | ₩43,487 | ₩43,487 | ₩43,270 | ₩43,270 | -0.50% | 1.3천 |
|---|
| 2026.06.09 | ₩44,076 | ₩44,076 | ₩43,099 | ₩43,610 | -1.06% | 7.5천 |
|---|
| 2026.06.08 | ₩43,982 | ₩44,063 | ₩43,965 | ₩43,965 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩45,441 | ₩45,441 | ₩43,768 | ₩43,774 | -3.67% | 1.1천 |
|---|
| 2026.06.04 | ₩45,053 | ₩46,204 | ₩45,000 | ₩45,887 | +1.85% | 4.7천 |
|---|
| 2026.06.03 | ₩46,151 | ₩46,151 | ₩45,294 | ₩45,714 | -0.95% | 7.4천 |
|---|
| 2026.06.02 | ₩44,986 | ₩45,749 | ₩44,986 | ₩45,698 | +1.58% | 2.1만 |
|---|
| 2026.06.01 | ₩43,862 | ₩44,250 | ₩43,862 | ₩44,250 | +0.88% | 300 |
|---|
| 2026.05.29 | ₩43,460 | ₩43,652 | ₩43,460 | ₩43,652 | +0.44% | 200 |
|---|
| 2026.05.28 | ₩43,862 | ₩43,862 | ₩43,642 | ₩43,642 | -0.50% | 500 |
|---|
| 2026.05.27 | ₩44,090 | ₩44,090 | ₩43,420 | ₩43,436 | -1.48% | 3.7만 |
|---|
| 2026.05.26 | ₩44,257 | ₩44,317 | ₩44,009 | ₩44,203 | -0.12% | 2.7천 |
|---|
| 2026.05.22 | ₩43,179 | ₩43,527 | ₩43,179 | ₩43,400 | +0.51% | 1.4천 |
|---|
| 2026.05.21 | ₩43,246 | ₩43,246 | ₩43,153 | ₩43,191 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩43,260 | ₩43,260 | ₩42,950 | ₩42,950 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩42,758 | ₩42,758 | ₩42,758 | ₩42,758 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,048 | ₩43,048 | ₩43,048 | ₩43,048 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,594 | ₩43,594 | ₩43,530 | ₩43,530 | -0.15% | 1.3천 |
|---|
| 2026.05.14 | ₩44,317 | ₩44,571 | ₩44,317 | ₩44,519 | +0.46% | 3.4천 |
|---|
| 2026.05.13 | ₩44,739 | ₩44,739 | ₩44,739 | ₩44,739 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,608 | ₩43,929 | ₩42,952 | ₩43,929 | +0.74% | 1.1만 |
|---|
| 2026.05.11 | ₩43,260 | ₩43,830 | ₩43,260 | ₩43,830 | +1.32% | 400 |
|---|
| 2026.05.08 | ₩42,524 | ₩42,524 | ₩42,505 | ₩42,505 | -0.04% | 2.7천 |
|---|
| 2026.05.07 | ₩42,724 | ₩42,724 | ₩42,284 | ₩42,284 | -1.03% | 1.8천 |
|---|
| 2026.05.06 | ₩42,872 | ₩43,361 | ₩42,872 | ₩43,361 | +1.14% | 400 |
|---|
| 2026.05.05 | ₩42,644 | ₩42,758 | ₩42,546 | ₩42,546 | -0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩41,881 | ₩42,079 | ₩41,868 | ₩42,079 | +0.47% | 1.4천 |
|---|
| 2026.05.01 | ₩41,747 | ₩41,908 | ₩41,695 | ₩41,695 | -0.13% | 6.4천 |
|---|
| 2026.04.30 | ₩42,141 | ₩42,141 | ₩42,141 | ₩42,141 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,326 | ₩41,326 | ₩41,326 | ₩41,326 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,131 | ₩41,225 | ₩41,131 | ₩41,154 | +0.06% | 600 |
|---|
| 2026.04.27 | ₩41,848 | ₩42,016 | ₩41,848 | ₩42,016 | +0.40% | 2천 |
|---|
| 2026.04.24 | ₩42,457 | ₩42,724 | ₩42,430 | ₩42,667 | +0.49% | 700 |
|---|
| 2026.04.23 | ₩42,524 | ₩42,524 | ₩42,340 | ₩42,340 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩41,821 | ₩41,821 | ₩41,821 | ₩41,821 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,520 | ₩41,520 | ₩41,196 | ₩41,196 | -0.78% | 900 |
|---|
| 2026.04.20 | ₩41,546 | ₩41,761 | ₩41,479 | ₩41,648 | +0.24% | 2.9천 |
|---|
| 2026.04.17 | ₩41,801 | ₩41,869 | ₩41,801 | ₩41,869 | +0.16% | 300 |
|---|
| 2026.04.16 | ₩41,225 | ₩41,399 | ₩41,131 | ₩41,289 | +0.16% | 2.6천 |
|---|
| 2026.04.15 | ₩41,212 | ₩41,386 | ₩41,212 | ₩41,386 | +0.42% | 300 |
|---|
| 2026.04.14 | ₩41,600 | ₩41,667 | ₩41,533 | ₩41,580 | -0.05% | 4천 |
|---|
| 2026.04.13 | ₩40,449 | ₩40,854 | ₩40,449 | ₩40,854 | +1.00% | 8.6천 |
|---|
| 2026.04.10 | ₩40,512 | ₩40,512 | ₩40,512 | ₩40,512 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,940 | ₩39,940 | ₩39,885 | ₩39,885 | -0.14% | 700 |
|---|
| 2026.04.08 | ₩39,619 | ₩39,995 | ₩39,619 | ₩39,995 | +0.95% | 500 |
|---|
| 2026.04.07 | ₩38,969 | ₩38,969 | ₩38,969 | ₩38,969 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,615 | ₩38,615 | ₩38,614 | ₩38,614 | -0.00% | 200 |
|---|
| 2026.04.02 | ₩38,744 | ₩38,744 | ₩38,744 | ₩38,744 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,682 | ₩38,695 | ₩38,665 | ₩38,665 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩38,562 | ₩38,562 | ₩38,321 | ₩38,413 | -0.39% | 1.6천 |
|---|
| 2026.03.30 | ₩38,381 | ₩38,381 | ₩38,381 | ₩38,381 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,240 | ₩39,240 | ₩39,240 | ₩39,240 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,499 | ₩39,499 | ₩39,256 | ₩39,256 | -0.61% | 600 |
|---|
| 2026.03.25 | ₩40,047 | ₩40,047 | ₩40,003 | ₩40,003 | -0.11% | 100 |
|---|
| 2026.03.24 | ₩39,472 | ₩39,753 | ₩39,472 | ₩39,484 | +0.03% | 2.3천 |
|---|
| 2026.03.23 | ₩39,351 | ₩39,378 | ₩39,175 | ₩39,175 | -0.45% | 4.2만 |
|---|
| 2026.03.20 | ₩39,492 | ₩39,492 | ₩38,661 | ₩38,661 | -2.10% | 2.1천 |
|---|
| 2026.03.19 | ₩39,592 | ₩39,592 | ₩39,405 | ₩39,548 | -0.11% | 1.1천 |
|---|
| 2026.03.18 | ₩39,417 | ₩39,417 | ₩39,417 | ₩39,417 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,515 | ₩39,515 | ₩39,515 | ₩39,515 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,108 | ₩39,197 | ₩39,108 | ₩39,197 | +0.23% | 500 |
|---|
| 2026.03.13 | ₩38,558 | ₩38,558 | ₩38,558 | ₩38,558 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,709 | ₩38,990 | ₩38,709 | ₩38,860 | +0.39% | 3.6천 |
|---|
| 2026.03.11 | ₩39,003 | ₩39,163 | ₩39,003 | ₩39,163 | +0.41% | 1.6만 |
|---|
| 2026.03.10 | ₩39,084 | ₩39,284 | ₩39,029 | ₩39,029 | -0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩38,803 | ₩39,164 | ₩38,803 | ₩39,129 | +0.84% | 3.9만 |
|---|
| 2026.03.06 | ₩39,030 | ₩39,030 | ₩38,820 | ₩38,820 | -0.54% | 1.3천 |
|---|
| 2026.03.05 | ₩39,365 | ₩39,365 | ₩38,843 | ₩39,108 | -0.65% | 1.4천 |
|---|
| 2026.03.04 | ₩40,021 | ₩40,021 | ₩39,644 | ₩39,644 | -0.94% | 2.6천 |
|---|
| 2026.03.03 | ₩39,927 | ₩40,034 | ₩39,626 | ₩39,962 | +0.09% | 7.4천 |
|---|
| 2026.03.02 | ₩40,944 | ₩40,944 | ₩40,656 | ₩40,656 | -0.70% | 6.7천 |
|---|
| 2026.02.27 | ₩40,955 | ₩40,955 | ₩40,955 | ₩40,955 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,730 | ₩40,917 | ₩40,636 | ₩40,861 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩41,225 | ₩41,346 | ₩41,225 | ₩41,310 | +0.20% | 600 |
|---|
| 2026.02.24 | ₩41,212 | ₩41,326 | ₩41,212 | ₩41,326 | +0.28% | 300 |
|---|
| 2026.02.23 | ₩40,998 | ₩40,998 | ₩40,998 | ₩40,998 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩40,783 | ₩40,895 | ₩40,676 | ₩40,895 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩40,623 | ₩40,850 | ₩40,623 | ₩40,837 | +0.53% | 6.5천 |
|---|
| 2026.02.18 | ₩40,355 | ₩40,569 | ₩40,355 | ₩40,559 | +0.50% | 1.4천 |
|---|
| 2026.02.17 | ₩40,462 | ₩40,462 | ₩40,355 | ₩40,367 | -0.23% | 2.1천 |
|---|
| 2026.02.13 | ₩40,616 | ₩40,616 | ₩40,560 | ₩40,560 | -0.14% | 800 |
|---|
| 2026.02.12 | ₩40,141 | ₩40,141 | ₩40,113 | ₩40,113 | -0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩41,212 | ₩41,212 | ₩40,630 | ₩40,866 | -0.84% | 4.1천 |
|---|
| 2026.02.10 | ₩40,730 | ₩40,797 | ₩40,650 | ₩40,668 | -0.15% | 2.6천 |
|---|
| 2026.02.09 | ₩40,998 | ₩40,998 | ₩40,917 | ₩40,917 | -0.20% | 200 |
|---|
| 2026.02.06 | ₩40,074 | ₩40,600 | ₩40,074 | ₩40,600 | +1.31% | 200 |
|---|
| 2026.02.05 | ₩39,927 | ₩40,168 | ₩39,900 | ₩40,079 | +0.38% | 2.4만 |
|---|
| 2026.02.04 | ₩40,663 | ₩40,663 | ₩39,646 | ₩39,913 | -1.84% | 1.7만 |
|---|
| 2026.02.03 | ₩40,583 | ₩40,837 | ₩40,583 | ₩40,770 | +0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩40,282 | ₩40,382 | ₩40,282 | ₩40,299 | +0.04% | 4천 |
|---|
| 2026.01.30 | ₩40,609 | ₩40,609 | ₩40,261 | ₩40,296 | -0.77% | 2.1천 |
|---|
| 2026.01.29 | ₩41,346 | ₩41,346 | ₩40,382 | ₩40,864 | -1.17% | 1.9천 |
|---|
| 2026.01.28 | ₩40,444 | ₩40,557 | ₩40,435 | ₩40,557 | +0.28% | 3.4천 |
|---|
| 2026.01.27 | ₩40,526 | ₩40,526 | ₩40,526 | ₩40,526 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩40,288 | ₩40,328 | ₩40,252 | ₩40,252 | -0.09% | 1.4천 |
|---|
| 2026.01.23 | ₩40,369 | ₩40,369 | ₩40,248 | ₩40,248 | -0.30% | 6.2천 |
|---|
| 2026.01.22 | ₩40,235 | ₩40,261 | ₩40,235 | ₩40,240 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩40,248 | ₩40,261 | ₩40,128 | ₩40,244 | -0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩39,806 | ₩39,806 | ₩39,626 | ₩39,626 | -0.45% | 300 |
|---|
| 2026.01.16 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩39,659 | ₩39,673 | ₩39,579 | ₩39,579 | -0.20% | 6천 |
|---|
| 2026.01.14 | ₩39,351 | ₩39,365 | ₩39,283 | ₩39,365 | +0.03% | 900 |
|---|
| 2026.01.13 | ₩39,043 | ₩39,204 | ₩39,043 | ₩39,180 | +0.35% | 7천 |
|---|
| 2026.01.12 | ₩38,724 | ₩38,724 | ₩38,724 | ₩38,724 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,495 | ₩38,736 | ₩38,495 | ₩38,641 | +0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩38,056 | ₩38,243 | ₩38,053 | ₩38,243 | +0.49% | 1천 |
|---|
| 2026.01.07 | ₩38,053 | ₩38,053 | ₩37,998 | ₩37,998 | -0.14% | 300 |
|---|
| 2026.01.06 | ₩37,852 | ₩38,088 | ₩37,825 | ₩38,088 | +0.62% | 2.2천 |
|---|
| 2026.01.05 | ₩37,745 | ₩37,752 | ₩37,745 | ₩37,752 | +0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩36,982 | ₩37,394 | ₩36,982 | ₩37,394 | +1.11% | 200 |
|---|
| 2025.12.31 | ₩36,889 | ₩36,889 | ₩36,804 | ₩36,804 | -0.23% | 1.2만 |
|---|
| 2025.12.30 | ₩36,875 | ₩37,016 | ₩36,835 | ₩36,957 | +0.22% | 9.9천 |
|---|
| 2025.12.29 | ₩37,143 | ₩37,172 | ₩37,049 | ₩37,172 | +0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩37,277 | ₩37,370 | ₩37,277 | ₩37,370 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩37,263 | ₩37,348 | ₩37,263 | ₩37,348 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩37,196 | ₩37,453 | ₩37,196 | ₩37,453 | +0.69% | 1.2천 |
|---|
| 2025.12.22 | ₩37,253 | ₩37,263 | ₩37,129 | ₩37,207 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩37,022 | ₩37,083 | ₩37,022 | ₩37,053 | +0.08% | 700 |
|---|
| 2025.12.18 | ₩37,196 | ₩37,196 | ₩36,802 | ₩36,802 | -1.06% | 1만 |
|---|
| 2025.12.17 | ₩36,955 | ₩36,955 | ₩36,898 | ₩36,898 | -0.16% | 100 |
|---|
| 2025.12.16 | ₩37,063 | ₩37,063 | ₩36,850 | ₩36,957 | -0.29% | 1.1만 |
|---|
| 2025.12.15 | ₩37,263 | ₩37,357 | ₩37,237 | ₩37,332 | +0.18% | 5.7만 |
|---|
| 2025.12.12 | ₩37,906 | ₩37,906 | ₩37,290 | ₩37,385 | -1.37% | 2.6만 |
|---|
| 2025.12.11 | ₩38,133 | ₩38,400 | ₩37,879 | ₩38,400 | +0.70% | 6.4천 |
|---|
| 2025.12.10 | ₩37,892 | ₩38,361 | ₩37,892 | ₩38,254 | +0.95% | 3.9천 |
|---|
| 2025.12.09 | ₩38,026 | ₩38,026 | ₩37,906 | ₩37,919 | -0.28% | 4.9천 |
|---|
| 2025.12.08 | ₩38,120 | ₩38,187 | ₩37,986 | ₩37,986 | -0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩37,772 | ₩37,772 | ₩37,649 | ₩37,649 | -0.33% | 300 |
|---|
| 2025.12.04 | ₩37,437 | ₩37,531 | ₩37,437 | ₩37,531 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩37,303 | ₩37,622 | ₩37,237 | ₩37,622 | +0.85% | 1.1천 |
|---|
| 2025.12.02 | ₩37,451 | ₩37,518 | ₩37,344 | ₩37,364 | -0.23% | 1.9천 |
|---|
| 2025.12.01 | ₩37,384 | ₩37,585 | ₩37,277 | ₩37,277 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩37,451 | ₩37,665 | ₩37,451 | ₩37,665 | +0.57% | 1.3천 |
|---|
| 2025.11.26 | ₩37,491 | ₩37,558 | ₩37,491 | ₩37,510 | +0.05% | 900 |
|---|
| 2025.11.25 | ₩36,902 | ₩37,374 | ₩36,902 | ₩37,374 | +1.28% | 900 |
|---|
| 2025.11.24 | ₩36,554 | ₩36,998 | ₩36,554 | ₩36,998 | +1.22% | 2천 |
|---|
| 2025.11.21 | ₩36,326 | ₩36,474 | ₩36,286 | ₩36,445 | +0.33% | 9.9만 |
|---|
| 2025.11.20 | ₩37,455 | ₩37,455 | ₩36,354 | ₩36,354 | -2.94% | 2.5천 |
|---|
| 2025.11.19 | ₩36,645 | ₩36,889 | ₩36,594 | ₩36,889 | +0.66% | 2.6천 |
|---|
| 2025.11.18 | ₩36,380 | ₩36,380 | ₩36,206 | ₩36,213 | -0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩36,581 | ₩36,581 | ₩36,367 | ₩36,456 | -0.34% | 2.5천 |
|---|
| 2025.11.14 | ₩36,293 | ₩36,447 | ₩36,227 | ₩36,227 | -0.18% | 1.2천 |
|---|
| 2025.11.13 | ₩36,634 | ₩36,648 | ₩36,166 | ₩36,202 | -1.18% | 5.3천 |
|---|
| 2025.11.12 | ₩37,143 | ₩37,357 | ₩36,862 | ₩36,945 | -0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩37,785 | ₩37,785 | ₩37,258 | ₩37,258 | -1.40% | 3.6천 |
|---|
| 2025.11.10 | ₩37,303 | ₩37,443 | ₩37,303 | ₩37,443 | +0.37% | 100 |
|---|
| 2025.11.07 | ₩37,063 | ₩37,306 | ₩37,036 | ₩37,306 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩37,759 | ₩37,839 | ₩37,558 | ₩37,568 | -0.50% | 2천 |
|---|
| 2025.11.05 | ₩37,684 | ₩37,714 | ₩37,574 | ₩37,574 | -0.29% | 5.6천 |
|---|
| 2025.11.04 | ₩37,625 | ₩37,625 | ₩37,518 | ₩37,535 | -0.24% | 1.4천 |
|---|
| 2025.11.03 | ₩38,053 | ₩38,053 | ₩38,053 | ₩38,053 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩37,963 | ₩37,963 | ₩37,963 | ₩37,963 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,078 | ₩38,078 | ₩37,982 | ₩37,982 | -0.25% | 1.3천 |
|---|
| 2025.10.29 | ₩38,053 | ₩38,243 | ₩38,053 | ₩38,184 | +0.34% | 2.4만 |
|---|
| 2025.10.28 | ₩37,892 | ₩37,892 | ₩37,625 | ₩37,833 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩38,066 | ₩38,066 | ₩37,694 | ₩37,847 | -0.58% | 2만 |
|---|
| 2025.10.24 | ₩37,785 | ₩37,825 | ₩37,692 | ₩37,744 | -0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩37,678 | ₩37,678 | ₩37,626 | ₩37,626 | -0.14% | 100 |
|---|
| 2025.10.22 | ₩37,973 | ₩37,973 | ₩36,942 | ₩37,266 | -1.86% | 2.2천 |
|---|
| 2025.10.21 | ₩37,919 | ₩37,999 | ₩37,879 | ₩37,966 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩39,070 | ₩39,137 | ₩38,950 | ₩38,950 | -0.31% | 1.2천 |
|---|
| 2025.10.17 | ₩39,164 | ₩39,164 | ₩38,615 | ₩38,634 | -1.35% | 3.4천 |
|---|
| 2025.10.16 | ₩39,552 | ₩39,565 | ₩39,299 | ₩39,416 | -0.35% | 1.7천 |
|---|
| 2025.10.15 | ₩39,726 | ₩39,726 | ₩39,366 | ₩39,366 | -0.91% | 200 |
|---|
| 2025.10.14 | ₩38,843 | ₩39,191 | ₩38,843 | ₩38,954 | +0.29% | 5.8천 |
|---|
| 2025.10.13 | ₩38,749 | ₩38,920 | ₩38,709 | ₩38,920 | +0.44% | 4.5천 |
|---|
| 2025.10.10 | ₩38,294 | ₩38,294 | ₩38,082 | ₩38,082 | -0.55% | 7천 |
|---|