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 | ₩42,490 | ₩42,733 | ₩42,490 | ₩42,733 | +0.57% | 200 |
| 2026.10.08 | ₩42,731 | ₩42,731 | ₩42,222 | ₩42,332 | -0.93% | 2.1천 |
| 2026.10.07 | ₩42,570 | ₩42,671 | ₩42,570 | ₩42,671 | +0.24% | 300 |
| 2026.10.06 | ₩43,308 | ₩43,308 | ₩43,235 | ₩43,235 | -0.17% | 300 |
| 2026.10.05 | ₩42,758 | ₩43,241 | ₩42,758 | ₩43,186 | +1.00% | 2.7천 |
| 2026.10.02 | ₩42,672 | ₩42,672 | ₩42,672 | ₩42,672 | 0.00% | 200 |
| 2026.10.01 | ₩41,940 | ₩41,974 | ₩41,860 | ₩41,974 | +0.08% | 1.1천 |
| 2026.09.30 | ₩41,769 | ₩41,769 | ₩41,769 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,769 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,585 | ₩41,585 | ₩41,565 | ₩41,580 | -0.01% | 400 |
|---|
| 2026.09.28 | ₩41,432 | ₩41,520 | ₩41,432 | ₩41,520 | +0.21% | 500 |
|---|
| 2026.09.25 | ₩41,785 | ₩41,785 | ₩41,785 | ₩41,785 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,887 | ₩42,009 | ₩41,887 | ₩42,009 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩41,806 | ₩41,863 | ₩41,806 | ₩41,863 | +0.13% | 200 |
|---|
| 2026.09.22 | ₩41,967 | ₩42,010 | ₩41,967 | ₩42,010 | +0.10% | 600 |
|---|
| 2026.09.21 | ₩42,021 | ₩42,069 | ₩42,021 | ₩42,069 | +0.11% | 700 |
|---|
| 2026.09.18 | ₩41,471 | ₩41,656 | ₩41,337 | ₩41,656 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩41,619 | ₩41,619 | ₩41,569 | ₩41,569 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩41,115 | ₩41,115 | ₩41,115 | ₩41,115 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩40,935 | ₩41,163 | ₩40,935 | ₩41,089 | +0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩40,922 | ₩40,922 | ₩40,734 | ₩40,734 | -0.46% | 700 |
|---|
| 2026.09.11 | ₩41,445 | ₩41,491 | ₩41,445 | ₩41,461 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩41,485 | ₩41,498 | ₩41,418 | ₩41,418 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩41,983 | ₩41,983 | ₩41,983 | ₩41,983 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,168 | ₩42,182 | ₩41,959 | ₩41,959 | -0.50% | 5.6천 |
|---|
| 2026.09.04 | ₩41,277 | ₩41,277 | ₩41,277 | ₩41,277 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,044 | ₩41,044 | ₩41,044 | ₩41,044 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,930 | ₩40,930 | ₩40,930 | ₩40,930 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,882 | ₩40,945 | ₩40,882 | ₩40,945 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩40,949 | ₩41,069 | ₩40,949 | ₩41,069 | +0.29% | 3.3천 |
|---|
| 2026.08.28 | ₩41,672 | ₩41,672 | ₩41,002 | ₩41,002 | -1.61% | 2.2천 |
|---|
| 2026.08.27 | ₩41,780 | ₩42,013 | ₩41,780 | ₩42,013 | +0.56% | 1.4천 |
|---|
| 2026.08.26 | ₩41,605 | ₩41,639 | ₩41,552 | ₩41,626 | +0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩41,567 | ₩41,667 | ₩41,565 | ₩41,667 | +0.24% | 2천 |
|---|
| 2026.08.24 | ₩41,150 | ₩41,150 | ₩41,150 | ₩41,150 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,619 | ₩41,619 | ₩41,564 | ₩41,564 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩41,494 | ₩41,494 | ₩41,494 | ₩41,494 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,143 | ₩41,143 | ₩41,028 | ₩41,028 | -0.28% | 500 |
|---|
| 2026.08.18 | ₩40,915 | ₩41,036 | ₩40,801 | ₩41,030 | +0.28% | 8.5천 |
|---|
| 2026.08.17 | ₩42,403 | ₩42,403 | ₩42,343 | ₩42,343 | -0.14% | 200 |
|---|
| 2026.08.14 | ₩41,599 | ₩41,599 | ₩41,445 | ₩41,581 | -0.04% | 400 |
|---|
| 2026.08.13 | ₩41,331 | ₩41,331 | ₩41,331 | ₩41,331 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩41,699 | ₩41,757 | ₩41,699 | ₩41,757 | +0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩41,030 | ₩41,030 | ₩41,030 | ₩41,030 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,659 | ₩41,659 | ₩41,209 | ₩41,209 | -1.08% | 800 |
|---|
| 2026.08.07 | ₩41,197 | ₩41,264 | ₩41,197 | ₩41,264 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩40,735 | ₩40,735 | ₩40,735 | ₩40,735 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,699 | ₩40,699 | ₩40,699 | ₩40,699 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩40,734 | ₩40,748 | ₩40,721 | ₩40,721 | -0.03% | 600 |
|---|
| 2026.08.03 | ₩39,863 | ₩40,327 | ₩39,863 | ₩40,327 | +1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩40,537 | ₩40,537 | ₩40,537 | ₩40,537 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩40,439 | ₩40,439 | ₩40,359 | ₩40,380 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩40,546 | ₩40,587 | ₩39,969 | ₩39,969 | -1.42% | 4.3천 |
|---|
| 2026.07.28 | ₩40,801 | ₩40,841 | ₩40,453 | ₩40,642 | -0.39% | 2.4천 |
|---|
| 2026.07.27 | ₩42,128 | ₩42,128 | ₩41,123 | ₩41,475 | -1.55% | 1.1천 |
|---|
| 2026.07.24 | ₩42,369 | ₩42,383 | ₩42,195 | ₩42,298 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩43,536 | ₩43,549 | ₩43,442 | ₩43,473 | -0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩43,757 | ₩43,829 | ₩43,757 | ₩43,829 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩43,281 | ₩43,402 | ₩43,281 | ₩43,388 | +0.25% | 3.3천 |
|---|
| 2026.07.20 | ₩43,026 | ₩43,107 | ₩43,010 | ₩43,010 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩42,906 | ₩42,906 | ₩42,812 | ₩42,898 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩42,785 | ₩42,879 | ₩42,785 | ₩42,879 | +0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩43,308 | ₩43,308 | ₩43,107 | ₩43,300 | -0.02% | 600 |
|---|
| 2026.07.14 | ₩43,515 | ₩43,562 | ₩43,415 | ₩43,562 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩43,080 | ₩43,294 | ₩43,080 | ₩43,234 | +0.36% | 900 |
|---|
| 2026.07.10 | ₩43,494 | ₩43,494 | ₩43,415 | ₩43,464 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩43,834 | ₩43,834 | ₩43,834 | ₩43,834 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,241 | ₩43,428 | ₩43,241 | ₩43,428 | +0.43% | 500 |
|---|
| 2026.07.07 | ₩43,229 | ₩43,229 | ₩43,229 | ₩43,229 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩44,206 | ₩44,233 | ₩44,072 | ₩44,123 | -0.19% | 900 |
|---|
| 2026.07.02 | ₩44,983 | ₩44,983 | ₩44,116 | ₩44,116 | -1.93% | 2.5천 |
|---|
| 2026.07.01 | ₩44,755 | ₩44,836 | ₩44,585 | ₩44,585 | -0.38% | 3.5천 |
|---|
| 2026.06.30 | ₩45,720 | ₩45,734 | ₩45,648 | ₩45,648 | -0.16% | 3.4만 |
|---|
| 2026.06.29 | ₩44,849 | ₩45,206 | ₩44,849 | ₩45,206 | +0.79% | 700 |
|---|
| 2026.06.26 | ₩44,246 | ₩44,834 | ₩44,246 | ₩44,834 | +1.33% | 600 |
|---|
| 2026.06.25 | ₩44,554 | ₩44,769 | ₩44,460 | ₩44,702 | +0.33% | 4.8천 |
|---|
| 2026.06.24 | ₩44,293 | ₩44,293 | ₩44,289 | ₩44,289 | -0.01% | 1.2천 |
|---|
| 2026.06.23 | ₩44,152 | ₩44,661 | ₩44,152 | ₩44,341 | +0.43% | 6.2천 |
|---|
| 2026.06.22 | ₩45,519 | ₩45,519 | ₩45,345 | ₩45,404 | -0.25% | 3.2천 |
|---|
| 2026.06.18 | ₩44,635 | ₩44,838 | ₩44,581 | ₩44,838 | +0.46% | 1.3천 |
|---|
| 2026.06.17 | ₩44,233 | ₩44,434 | ₩44,057 | ₩44,057 | -0.40% | 1천 |
|---|
| 2026.06.16 | ₩43,951 | ₩44,139 | ₩43,691 | ₩43,691 | -0.59% | 3.9천 |
|---|
| 2026.06.15 | ₩44,434 | ₩44,742 | ₩44,434 | ₩44,590 | +0.35% | 800 |
|---|
| 2026.06.12 | ₩43,966 | ₩43,966 | ₩43,966 | ₩43,966 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,723 | ₩43,951 | ₩43,723 | ₩43,944 | +0.51% | 1.1천 |
|---|
| 2026.06.10 | ₩43,549 | ₩43,549 | ₩43,332 | ₩43,332 | -0.50% | 1.3천 |
|---|
| 2026.06.09 | ₩44,139 | ₩44,139 | ₩43,160 | ₩43,672 | -1.06% | 7.5천 |
|---|
| 2026.06.08 | ₩44,045 | ₩44,125 | ₩44,027 | ₩44,027 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩45,506 | ₩45,506 | ₩43,830 | ₩43,836 | -3.67% | 1.1천 |
|---|
| 2026.06.04 | ₩45,117 | ₩46,270 | ₩45,064 | ₩45,952 | +1.85% | 4.7천 |
|---|
| 2026.06.03 | ₩46,216 | ₩46,216 | ₩45,358 | ₩45,779 | -0.95% | 7.4천 |
|---|
| 2026.06.02 | ₩45,050 | ₩45,814 | ₩45,050 | ₩45,763 | +1.58% | 2.1만 |
|---|
| 2026.06.01 | ₩43,924 | ₩44,313 | ₩43,924 | ₩44,313 | +0.88% | 300 |
|---|
| 2026.05.29 | ₩43,522 | ₩43,714 | ₩43,522 | ₩43,714 | +0.44% | 200 |
|---|
| 2026.05.28 | ₩43,924 | ₩43,924 | ₩43,704 | ₩43,704 | -0.50% | 500 |
|---|
| 2026.05.27 | ₩44,152 | ₩44,152 | ₩43,482 | ₩43,498 | -1.48% | 3.7만 |
|---|
| 2026.05.26 | ₩44,320 | ₩44,380 | ₩44,072 | ₩44,266 | -0.12% | 2.7천 |
|---|
| 2026.05.22 | ₩43,241 | ₩43,589 | ₩43,241 | ₩43,462 | +0.51% | 1.4천 |
|---|
| 2026.05.21 | ₩43,308 | ₩43,308 | ₩43,214 | ₩43,253 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩43,321 | ₩43,321 | ₩43,011 | ₩43,011 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩42,818 | ₩42,818 | ₩42,818 | ₩42,818 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,109 | ₩43,109 | ₩43,109 | ₩43,109 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,656 | ₩43,656 | ₩43,592 | ₩43,592 | -0.15% | 1.3천 |
|---|
| 2026.05.14 | ₩44,380 | ₩44,635 | ₩44,380 | ₩44,582 | +0.46% | 3.4천 |
|---|
| 2026.05.13 | ₩44,802 | ₩44,802 | ₩44,802 | ₩44,802 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,670 | ₩43,991 | ₩43,013 | ₩43,991 | +0.74% | 1.1만 |
|---|
| 2026.05.11 | ₩43,321 | ₩43,892 | ₩43,321 | ₩43,892 | +1.32% | 400 |
|---|
| 2026.05.08 | ₩42,584 | ₩42,584 | ₩42,565 | ₩42,565 | -0.04% | 2.7천 |
|---|
| 2026.05.07 | ₩42,785 | ₩42,785 | ₩42,344 | ₩42,344 | -1.03% | 1.8천 |
|---|
| 2026.05.06 | ₩42,932 | ₩43,423 | ₩42,932 | ₩43,423 | +1.14% | 400 |
|---|
| 2026.05.05 | ₩42,705 | ₩42,818 | ₩42,607 | ₩42,607 | -0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩41,940 | ₩42,139 | ₩41,927 | ₩42,139 | +0.47% | 1.4천 |
|---|
| 2026.05.01 | ₩41,806 | ₩41,967 | ₩41,754 | ₩41,754 | -0.13% | 6.4천 |
|---|
| 2026.04.30 | ₩42,201 | ₩42,201 | ₩42,201 | ₩42,201 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,384 | ₩41,384 | ₩41,384 | ₩41,384 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,190 | ₩41,284 | ₩41,190 | ₩41,213 | +0.06% | 600 |
|---|
| 2026.04.27 | ₩41,907 | ₩42,076 | ₩41,907 | ₩42,076 | +0.40% | 2천 |
|---|
| 2026.04.24 | ₩42,517 | ₩42,785 | ₩42,490 | ₩42,727 | +0.49% | 700 |
|---|
| 2026.04.23 | ₩42,584 | ₩42,584 | ₩42,400 | ₩42,400 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩41,880 | ₩41,880 | ₩41,880 | ₩41,880 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,579 | ₩41,579 | ₩41,254 | ₩41,254 | -0.78% | 900 |
|---|
| 2026.04.20 | ₩41,605 | ₩41,820 | ₩41,538 | ₩41,707 | +0.24% | 2.9천 |
|---|
| 2026.04.17 | ₩41,860 | ₩41,928 | ₩41,860 | ₩41,928 | +0.16% | 300 |
|---|
| 2026.04.16 | ₩41,284 | ₩41,458 | ₩41,190 | ₩41,348 | +0.16% | 2.6천 |
|---|
| 2026.04.15 | ₩41,270 | ₩41,445 | ₩41,270 | ₩41,445 | +0.42% | 300 |
|---|
| 2026.04.14 | ₩41,659 | ₩41,726 | ₩41,592 | ₩41,639 | -0.05% | 4천 |
|---|
| 2026.04.13 | ₩40,506 | ₩40,912 | ₩40,506 | ₩40,912 | +1.00% | 8.6천 |
|---|
| 2026.04.10 | ₩40,569 | ₩40,569 | ₩40,569 | ₩40,569 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,997 | ₩39,997 | ₩39,942 | ₩39,942 | -0.14% | 700 |
|---|
| 2026.04.08 | ₩39,675 | ₩40,052 | ₩39,675 | ₩40,052 | +0.95% | 500 |
|---|
| 2026.04.07 | ₩39,024 | ₩39,024 | ₩39,024 | ₩39,024 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,670 | ₩38,670 | ₩38,669 | ₩38,669 | -0.00% | 200 |
|---|
| 2026.04.02 | ₩38,799 | ₩38,799 | ₩38,799 | ₩38,799 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,737 | ₩38,750 | ₩38,720 | ₩38,720 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩38,616 | ₩38,616 | ₩38,375 | ₩38,468 | -0.39% | 1.6천 |
|---|
| 2026.03.30 | ₩38,435 | ₩38,435 | ₩38,435 | ₩38,435 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,296 | ₩39,296 | ₩39,296 | ₩39,296 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,555 | ₩39,555 | ₩39,312 | ₩39,312 | -0.61% | 600 |
|---|
| 2026.03.25 | ₩40,104 | ₩40,104 | ₩40,060 | ₩40,060 | -0.11% | 100 |
|---|
| 2026.03.24 | ₩39,528 | ₩39,809 | ₩39,528 | ₩39,540 | +0.03% | 2.3천 |
|---|
| 2026.03.23 | ₩39,407 | ₩39,434 | ₩39,230 | ₩39,230 | -0.45% | 4.2만 |
|---|
| 2026.03.20 | ₩39,548 | ₩39,548 | ₩38,716 | ₩38,716 | -2.10% | 2.1천 |
|---|
| 2026.03.19 | ₩39,648 | ₩39,648 | ₩39,461 | ₩39,604 | -0.11% | 1.1천 |
|---|
| 2026.03.18 | ₩39,473 | ₩39,473 | ₩39,473 | ₩39,473 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,571 | ₩39,571 | ₩39,571 | ₩39,571 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,163 | ₩39,253 | ₩39,163 | ₩39,253 | +0.23% | 500 |
|---|
| 2026.03.13 | ₩38,612 | ₩38,612 | ₩38,612 | ₩38,612 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,764 | ₩39,045 | ₩38,764 | ₩38,915 | +0.39% | 3.6천 |
|---|
| 2026.03.11 | ₩39,059 | ₩39,218 | ₩39,059 | ₩39,218 | +0.41% | 1.6만 |
|---|
| 2026.03.10 | ₩39,139 | ₩39,340 | ₩39,084 | ₩39,084 | -0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩38,858 | ₩39,220 | ₩38,858 | ₩39,185 | +0.84% | 3.9만 |
|---|
| 2026.03.06 | ₩39,085 | ₩39,085 | ₩38,875 | ₩38,875 | -0.54% | 1.3천 |
|---|
| 2026.03.05 | ₩39,421 | ₩39,421 | ₩38,898 | ₩39,163 | -0.65% | 1.4천 |
|---|
| 2026.03.04 | ₩40,077 | ₩40,077 | ₩39,701 | ₩39,701 | -0.94% | 2.6천 |
|---|
| 2026.03.03 | ₩39,984 | ₩40,091 | ₩39,682 | ₩40,018 | +0.09% | 7.4천 |
|---|
| 2026.03.02 | ₩41,002 | ₩41,002 | ₩40,714 | ₩40,714 | -0.70% | 6.7천 |
|---|
| 2026.02.27 | ₩41,013 | ₩41,013 | ₩41,013 | ₩41,013 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,788 | ₩40,975 | ₩40,694 | ₩40,919 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩41,284 | ₩41,404 | ₩41,284 | ₩41,368 | +0.20% | 600 |
|---|
| 2026.02.24 | ₩41,270 | ₩41,384 | ₩41,270 | ₩41,384 | +0.28% | 300 |
|---|
| 2026.02.23 | ₩41,056 | ₩41,056 | ₩41,056 | ₩41,056 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩40,841 | ₩40,953 | ₩40,734 | ₩40,953 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩40,681 | ₩40,908 | ₩40,681 | ₩40,895 | +0.53% | 6.5천 |
|---|
| 2026.02.18 | ₩40,412 | ₩40,627 | ₩40,412 | ₩40,616 | +0.50% | 1.4천 |
|---|
| 2026.02.17 | ₩40,520 | ₩40,520 | ₩40,412 | ₩40,425 | -0.23% | 2.1천 |
|---|
| 2026.02.13 | ₩40,674 | ₩40,674 | ₩40,618 | ₩40,618 | -0.14% | 800 |
|---|
| 2026.02.12 | ₩40,198 | ₩40,198 | ₩40,170 | ₩40,170 | -0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩41,270 | ₩41,270 | ₩40,687 | ₩40,924 | -0.84% | 4.1천 |
|---|
| 2026.02.10 | ₩40,788 | ₩40,855 | ₩40,707 | ₩40,726 | -0.15% | 2.6천 |
|---|
| 2026.02.09 | ₩41,056 | ₩41,056 | ₩40,975 | ₩40,975 | -0.20% | 200 |
|---|
| 2026.02.06 | ₩40,131 | ₩40,658 | ₩40,131 | ₩40,658 | +1.31% | 200 |
|---|
| 2026.02.05 | ₩39,984 | ₩40,225 | ₩39,957 | ₩40,136 | +0.38% | 2.4만 |
|---|
| 2026.02.04 | ₩40,721 | ₩40,721 | ₩39,702 | ₩39,970 | -1.84% | 1.7만 |
|---|
| 2026.02.03 | ₩40,640 | ₩40,895 | ₩40,640 | ₩40,828 | +0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩40,339 | ₩40,439 | ₩40,339 | ₩40,356 | +0.04% | 4천 |
|---|
| 2026.01.30 | ₩40,667 | ₩40,667 | ₩40,319 | ₩40,353 | -0.77% | 2.1천 |
|---|
| 2026.01.29 | ₩41,404 | ₩41,404 | ₩40,439 | ₩40,922 | -1.17% | 1.9천 |
|---|
| 2026.01.28 | ₩40,501 | ₩40,615 | ₩40,493 | ₩40,615 | +0.28% | 3.4천 |
|---|
| 2026.01.27 | ₩40,584 | ₩40,584 | ₩40,584 | ₩40,584 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩40,345 | ₩40,386 | ₩40,309 | ₩40,309 | -0.09% | 1.4천 |
|---|
| 2026.01.23 | ₩40,426 | ₩40,426 | ₩40,305 | ₩40,305 | -0.30% | 6.2천 |
|---|
| 2026.01.22 | ₩40,292 | ₩40,319 | ₩40,292 | ₩40,297 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩40,305 | ₩40,319 | ₩40,185 | ₩40,301 | -0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩39,863 | ₩39,863 | ₩39,682 | ₩39,682 | -0.45% | 300 |
|---|
| 2026.01.16 | ₩40,084 | ₩40,084 | ₩40,084 | ₩40,084 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩39,715 | ₩39,729 | ₩39,635 | ₩39,635 | -0.20% | 6천 |
|---|
| 2026.01.14 | ₩39,407 | ₩39,421 | ₩39,339 | ₩39,421 | +0.03% | 900 |
|---|
| 2026.01.13 | ₩39,099 | ₩39,260 | ₩39,099 | ₩39,236 | +0.35% | 7천 |
|---|
| 2026.01.12 | ₩38,779 | ₩38,779 | ₩38,779 | ₩38,779 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,549 | ₩38,791 | ₩38,549 | ₩38,695 | +0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩38,110 | ₩38,297 | ₩38,107 | ₩38,297 | +0.49% | 1천 |
|---|
| 2026.01.07 | ₩38,107 | ₩38,107 | ₩38,052 | ₩38,052 | -0.14% | 300 |
|---|
| 2026.01.06 | ₩37,906 | ₩38,142 | ₩37,879 | ₩38,142 | +0.62% | 2.2천 |
|---|
| 2026.01.05 | ₩37,799 | ₩37,805 | ₩37,799 | ₩37,805 | +0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩37,035 | ₩37,448 | ₩37,035 | ₩37,448 | +1.11% | 200 |
|---|
| 2025.12.31 | ₩36,941 | ₩36,941 | ₩36,856 | ₩36,856 | -0.23% | 1.2만 |
|---|
| 2025.12.30 | ₩36,927 | ₩37,068 | ₩36,887 | ₩37,009 | +0.22% | 9.9천 |
|---|
| 2025.12.29 | ₩37,196 | ₩37,225 | ₩37,102 | ₩37,225 | +0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩37,330 | ₩37,423 | ₩37,330 | ₩37,423 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩37,316 | ₩37,401 | ₩37,316 | ₩37,401 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩37,249 | ₩37,507 | ₩37,249 | ₩37,507 | +0.69% | 1.2천 |
|---|
| 2025.12.22 | ₩37,305 | ₩37,316 | ₩37,182 | ₩37,260 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩37,075 | ₩37,135 | ₩37,075 | ₩37,106 | +0.08% | 700 |
|---|
| 2025.12.18 | ₩37,249 | ₩37,249 | ₩36,854 | ₩36,854 | -1.06% | 1만 |
|---|
| 2025.12.17 | ₩37,008 | ₩37,008 | ₩36,950 | ₩36,950 | -0.16% | 100 |
|---|
| 2025.12.16 | ₩37,115 | ₩37,115 | ₩36,902 | ₩37,009 | -0.29% | 1.1만 |
|---|
| 2025.12.15 | ₩37,316 | ₩37,410 | ₩37,289 | ₩37,385 | +0.18% | 5.7만 |
|---|
| 2025.12.12 | ₩37,960 | ₩37,960 | ₩37,343 | ₩37,438 | -1.37% | 2.6만 |
|---|
| 2025.12.11 | ₩38,187 | ₩38,454 | ₩37,933 | ₩38,454 | +0.70% | 6.4천 |
|---|
| 2025.12.10 | ₩37,946 | ₩38,415 | ₩37,946 | ₩38,308 | +0.95% | 3.9천 |
|---|
| 2025.12.09 | ₩38,080 | ₩38,080 | ₩37,960 | ₩37,973 | -0.28% | 4.9천 |
|---|
| 2025.12.08 | ₩38,174 | ₩38,241 | ₩38,040 | ₩38,040 | -0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩37,826 | ₩37,826 | ₩37,702 | ₩37,702 | -0.33% | 300 |
|---|
| 2025.12.04 | ₩37,490 | ₩37,584 | ₩37,490 | ₩37,584 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩37,356 | ₩37,675 | ₩37,289 | ₩37,675 | +0.85% | 1.1천 |
|---|
| 2025.12.02 | ₩37,504 | ₩37,571 | ₩37,397 | ₩37,417 | -0.23% | 1.9천 |
|---|
| 2025.12.01 | ₩37,437 | ₩37,638 | ₩37,330 | ₩37,330 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩37,504 | ₩37,718 | ₩37,504 | ₩37,718 | +0.57% | 1.3천 |
|---|
| 2025.11.26 | ₩37,544 | ₩37,611 | ₩37,544 | ₩37,563 | +0.05% | 900 |
|---|
| 2025.11.25 | ₩36,954 | ₩37,427 | ₩36,954 | ₩37,427 | +1.28% | 900 |
|---|
| 2025.11.24 | ₩36,606 | ₩37,051 | ₩36,606 | ₩37,051 | +1.22% | 2천 |
|---|
| 2025.11.21 | ₩36,378 | ₩36,525 | ₩36,338 | ₩36,497 | +0.33% | 9.9만 |
|---|
| 2025.11.20 | ₩37,508 | ₩37,508 | ₩36,406 | ₩36,406 | -2.94% | 2.5천 |
|---|
| 2025.11.19 | ₩36,697 | ₩36,941 | ₩36,646 | ₩36,941 | +0.66% | 2.6천 |
|---|
| 2025.11.18 | ₩36,432 | ₩36,432 | ₩36,257 | ₩36,264 | -0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩36,633 | ₩36,633 | ₩36,418 | ₩36,508 | -0.34% | 2.5천 |
|---|
| 2025.11.14 | ₩36,344 | ₩36,499 | ₩36,279 | ₩36,279 | -0.18% | 1.2천 |
|---|
| 2025.11.13 | ₩36,686 | ₩36,700 | ₩36,217 | ₩36,253 | -1.18% | 5.3천 |
|---|
| 2025.11.12 | ₩37,196 | ₩37,410 | ₩36,914 | ₩36,997 | -0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩37,839 | ₩37,839 | ₩37,311 | ₩37,311 | -1.40% | 3.6천 |
|---|
| 2025.11.10 | ₩37,356 | ₩37,496 | ₩37,356 | ₩37,496 | +0.37% | 100 |
|---|
| 2025.11.07 | ₩37,115 | ₩37,359 | ₩37,088 | ₩37,359 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩37,812 | ₩37,893 | ₩37,611 | ₩37,622 | -0.50% | 2천 |
|---|
| 2025.11.05 | ₩37,737 | ₩37,768 | ₩37,627 | ₩37,627 | -0.29% | 5.6천 |
|---|
| 2025.11.04 | ₩37,678 | ₩37,678 | ₩37,571 | ₩37,588 | -0.24% | 1.4천 |
|---|
| 2025.11.03 | ₩38,107 | ₩38,107 | ₩38,107 | ₩38,107 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩38,017 | ₩38,017 | ₩38,017 | ₩38,017 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,132 | ₩38,132 | ₩38,036 | ₩38,036 | -0.25% | 1.3천 |
|---|
| 2025.10.29 | ₩38,107 | ₩38,297 | ₩38,107 | ₩38,238 | +0.34% | 2.4만 |
|---|
| 2025.10.28 | ₩37,946 | ₩37,946 | ₩37,678 | ₩37,887 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩38,120 | ₩38,120 | ₩37,748 | ₩37,901 | -0.58% | 2만 |
|---|
| 2025.10.24 | ₩37,839 | ₩37,879 | ₩37,745 | ₩37,797 | -0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩37,732 | ₩37,732 | ₩37,679 | ₩37,679 | -0.14% | 100 |
|---|
| 2025.10.22 | ₩38,027 | ₩38,027 | ₩36,994 | ₩37,319 | -1.86% | 2.2천 |
|---|
| 2025.10.21 | ₩37,973 | ₩38,053 | ₩37,933 | ₩38,020 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩39,126 | ₩39,193 | ₩39,005 | ₩39,005 | -0.31% | 1.2천 |
|---|
| 2025.10.17 | ₩39,220 | ₩39,220 | ₩38,670 | ₩38,689 | -1.35% | 3.4천 |
|---|
| 2025.10.16 | ₩39,608 | ₩39,622 | ₩39,355 | ₩39,472 | -0.35% | 1.7천 |
|---|
| 2025.10.15 | ₩39,782 | ₩39,782 | ₩39,422 | ₩39,422 | -0.91% | 200 |
|---|
| 2025.10.14 | ₩38,898 | ₩39,246 | ₩38,898 | ₩39,009 | +0.29% | 5.8천 |
|---|
| 2025.10.13 | ₩38,804 | ₩38,976 | ₩38,764 | ₩38,976 | +0.44% | 4.5천 |
|---|
| 2025.10.10 | ₩38,348 | ₩38,348 | ₩38,136 | ₩38,136 | -0.55% | 7천 |
|---|