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 | ₩42,479 | ₩42,721 | ₩42,479 | ₩42,721 | +0.57% | 200 |
| 2026.10.08 | ₩42,720 | ₩42,720 | ₩42,211 | ₩42,321 | -0.93% | 2.1천 |
| 2026.10.07 | ₩42,559 | ₩42,660 | ₩42,559 | ₩42,660 | +0.24% | 300 |
| 2026.10.06 | ₩43,296 | ₩43,296 | ₩43,224 | ₩43,224 | -0.17% | 300 |
| 2026.10.05 | ₩42,747 | ₩43,229 | ₩42,747 | ₩43,174 | +1.00% | 2.7천 |
| 2026.10.02 | ₩42,661 | ₩42,661 | ₩42,661 | ₩42,661 | 0.00% | 200 |
| 2026.10.01 | ₩41,929 | ₩41,963 | ₩41,849 | ₩41,963 | +0.08% | 1.1천 |
| 2026.09.30 | ₩41,758 | ₩41,758 | ₩41,758 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,758 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,574 | ₩41,574 | ₩41,554 | ₩41,569 | -0.01% | 400 |
|---|
| 2026.09.28 | ₩41,421 | ₩41,508 | ₩41,421 | ₩41,508 | +0.21% | 500 |
|---|
| 2026.09.25 | ₩41,774 | ₩41,774 | ₩41,774 | ₩41,774 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,876 | ₩41,998 | ₩41,876 | ₩41,998 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩41,795 | ₩41,852 | ₩41,795 | ₩41,852 | +0.13% | 200 |
|---|
| 2026.09.22 | ₩41,956 | ₩41,999 | ₩41,956 | ₩41,999 | +0.10% | 600 |
|---|
| 2026.09.21 | ₩42,010 | ₩42,058 | ₩42,010 | ₩42,058 | +0.11% | 700 |
|---|
| 2026.09.18 | ₩41,460 | ₩41,645 | ₩41,326 | ₩41,645 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩41,608 | ₩41,608 | ₩41,558 | ₩41,558 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩41,104 | ₩41,104 | ₩41,104 | ₩41,104 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩40,924 | ₩41,152 | ₩40,924 | ₩41,078 | +0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩40,911 | ₩40,911 | ₩40,723 | ₩40,723 | -0.46% | 700 |
|---|
| 2026.09.11 | ₩41,433 | ₩41,480 | ₩41,433 | ₩41,449 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩41,474 | ₩41,487 | ₩41,407 | ₩41,407 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩41,972 | ₩41,972 | ₩41,972 | ₩41,972 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,157 | ₩42,170 | ₩41,948 | ₩41,948 | -0.50% | 5.6천 |
|---|
| 2026.09.04 | ₩41,266 | ₩41,266 | ₩41,266 | ₩41,266 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,033 | ₩41,033 | ₩41,033 | ₩41,033 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,919 | ₩40,919 | ₩40,919 | ₩40,919 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,871 | ₩40,934 | ₩40,871 | ₩40,934 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩40,938 | ₩41,058 | ₩40,938 | ₩41,058 | +0.29% | 3.3천 |
|---|
| 2026.08.28 | ₩41,661 | ₩41,661 | ₩40,991 | ₩40,991 | -1.61% | 2.2천 |
|---|
| 2026.08.27 | ₩41,768 | ₩42,002 | ₩41,768 | ₩42,002 | +0.56% | 1.4천 |
|---|
| 2026.08.26 | ₩41,594 | ₩41,628 | ₩41,541 | ₩41,614 | +0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩41,555 | ₩41,656 | ₩41,554 | ₩41,656 | +0.24% | 2천 |
|---|
| 2026.08.24 | ₩41,139 | ₩41,139 | ₩41,139 | ₩41,139 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,608 | ₩41,608 | ₩41,553 | ₩41,553 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩41,483 | ₩41,483 | ₩41,483 | ₩41,483 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,132 | ₩41,132 | ₩41,017 | ₩41,017 | -0.28% | 500 |
|---|
| 2026.08.18 | ₩40,904 | ₩41,025 | ₩40,790 | ₩41,019 | +0.28% | 8.5천 |
|---|
| 2026.08.17 | ₩42,392 | ₩42,392 | ₩42,331 | ₩42,331 | -0.14% | 200 |
|---|
| 2026.08.14 | ₩41,588 | ₩41,588 | ₩41,433 | ₩41,570 | -0.04% | 400 |
|---|
| 2026.08.13 | ₩41,320 | ₩41,320 | ₩41,320 | ₩41,320 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩41,688 | ₩41,746 | ₩41,688 | ₩41,746 | +0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩41,019 | ₩41,019 | ₩41,019 | ₩41,019 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,648 | ₩41,648 | ₩41,198 | ₩41,198 | -1.08% | 800 |
|---|
| 2026.08.07 | ₩41,186 | ₩41,253 | ₩41,186 | ₩41,253 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩40,725 | ₩40,725 | ₩40,725 | ₩40,725 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,688 | ₩40,688 | ₩40,688 | ₩40,688 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩40,723 | ₩40,737 | ₩40,710 | ₩40,710 | -0.03% | 600 |
|---|
| 2026.08.03 | ₩39,852 | ₩40,316 | ₩39,852 | ₩40,316 | +1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩40,526 | ₩40,526 | ₩40,526 | ₩40,526 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩40,428 | ₩40,428 | ₩40,348 | ₩40,369 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩40,536 | ₩40,576 | ₩39,958 | ₩39,958 | -1.42% | 4.3천 |
|---|
| 2026.07.28 | ₩40,790 | ₩40,830 | ₩40,442 | ₩40,631 | -0.39% | 2.4천 |
|---|
| 2026.07.27 | ₩42,117 | ₩42,117 | ₩41,112 | ₩41,464 | -1.55% | 1.1천 |
|---|
| 2026.07.24 | ₩42,358 | ₩42,371 | ₩42,184 | ₩42,287 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩43,524 | ₩43,537 | ₩43,430 | ₩43,461 | -0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩43,745 | ₩43,817 | ₩43,745 | ₩43,817 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩43,269 | ₩43,390 | ₩43,269 | ₩43,376 | +0.25% | 3.3천 |
|---|
| 2026.07.20 | ₩43,015 | ₩43,095 | ₩42,999 | ₩42,999 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩42,894 | ₩42,894 | ₩42,800 | ₩42,886 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩42,773 | ₩42,867 | ₩42,773 | ₩42,867 | +0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩43,296 | ₩43,296 | ₩43,095 | ₩43,288 | -0.02% | 600 |
|---|
| 2026.07.14 | ₩43,504 | ₩43,551 | ₩43,403 | ₩43,551 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩43,068 | ₩43,283 | ₩43,068 | ₩43,222 | +0.36% | 900 |
|---|
| 2026.07.10 | ₩43,482 | ₩43,482 | ₩43,403 | ₩43,453 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩43,823 | ₩43,823 | ₩43,823 | ₩43,823 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,229 | ₩43,417 | ₩43,229 | ₩43,417 | +0.43% | 500 |
|---|
| 2026.07.07 | ₩43,217 | ₩43,217 | ₩43,217 | ₩43,217 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩44,194 | ₩44,221 | ₩44,060 | ₩44,111 | -0.19% | 900 |
|---|
| 2026.07.02 | ₩44,971 | ₩44,971 | ₩44,104 | ₩44,104 | -1.93% | 2.5천 |
|---|
| 2026.07.01 | ₩44,743 | ₩44,824 | ₩44,573 | ₩44,573 | -0.38% | 3.5천 |
|---|
| 2026.06.30 | ₩45,708 | ₩45,721 | ₩45,636 | ₩45,636 | -0.16% | 3.4만 |
|---|
| 2026.06.29 | ₩44,837 | ₩45,194 | ₩44,837 | ₩45,194 | +0.79% | 700 |
|---|
| 2026.06.26 | ₩44,234 | ₩44,822 | ₩44,234 | ₩44,822 | +1.33% | 600 |
|---|
| 2026.06.25 | ₩44,542 | ₩44,757 | ₩44,448 | ₩44,690 | +0.33% | 4.8천 |
|---|
| 2026.06.24 | ₩44,281 | ₩44,281 | ₩44,277 | ₩44,277 | -0.01% | 1.2천 |
|---|
| 2026.06.23 | ₩44,140 | ₩44,649 | ₩44,140 | ₩44,329 | +0.43% | 6.2천 |
|---|
| 2026.06.22 | ₩45,507 | ₩45,507 | ₩45,333 | ₩45,392 | -0.25% | 3.2천 |
|---|
| 2026.06.18 | ₩44,623 | ₩44,826 | ₩44,569 | ₩44,826 | +0.46% | 1.3천 |
|---|
| 2026.06.17 | ₩44,221 | ₩44,422 | ₩44,045 | ₩44,045 | -0.40% | 1천 |
|---|
| 2026.06.16 | ₩43,939 | ₩44,127 | ₩43,679 | ₩43,679 | -0.59% | 3.9천 |
|---|
| 2026.06.15 | ₩44,422 | ₩44,730 | ₩44,422 | ₩44,578 | +0.35% | 800 |
|---|
| 2026.06.12 | ₩43,954 | ₩43,954 | ₩43,954 | ₩43,954 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,711 | ₩43,939 | ₩43,711 | ₩43,933 | +0.51% | 1.1천 |
|---|
| 2026.06.10 | ₩43,537 | ₩43,537 | ₩43,320 | ₩43,320 | -0.50% | 1.3천 |
|---|
| 2026.06.09 | ₩44,127 | ₩44,127 | ₩43,149 | ₩43,661 | -1.06% | 7.5천 |
|---|
| 2026.06.08 | ₩44,033 | ₩44,113 | ₩44,016 | ₩44,016 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩45,494 | ₩45,494 | ₩43,819 | ₩43,824 | -3.67% | 1.1천 |
|---|
| 2026.06.04 | ₩45,105 | ₩46,257 | ₩45,051 | ₩45,940 | +1.85% | 4.7천 |
|---|
| 2026.06.03 | ₩46,204 | ₩46,204 | ₩45,346 | ₩45,767 | -0.95% | 7.4천 |
|---|
| 2026.06.02 | ₩45,038 | ₩45,802 | ₩45,038 | ₩45,751 | +1.58% | 2.1만 |
|---|
| 2026.06.01 | ₩43,912 | ₩44,301 | ₩43,912 | ₩44,301 | +0.88% | 300 |
|---|
| 2026.05.29 | ₩43,510 | ₩43,702 | ₩43,510 | ₩43,702 | +0.44% | 200 |
|---|
| 2026.05.28 | ₩43,912 | ₩43,912 | ₩43,693 | ₩43,693 | -0.50% | 500 |
|---|
| 2026.05.27 | ₩44,140 | ₩44,140 | ₩43,470 | ₩43,486 | -1.48% | 3.7만 |
|---|
| 2026.05.26 | ₩44,308 | ₩44,368 | ₩44,060 | ₩44,254 | -0.12% | 2.7천 |
|---|
| 2026.05.22 | ₩43,229 | ₩43,577 | ₩43,229 | ₩43,450 | +0.51% | 1.4천 |
|---|
| 2026.05.21 | ₩43,296 | ₩43,296 | ₩43,202 | ₩43,241 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩43,309 | ₩43,309 | ₩43,000 | ₩43,000 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩42,807 | ₩42,807 | ₩42,807 | ₩42,807 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,098 | ₩43,098 | ₩43,098 | ₩43,098 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,644 | ₩43,644 | ₩43,580 | ₩43,580 | -0.15% | 1.3천 |
|---|
| 2026.05.14 | ₩44,368 | ₩44,623 | ₩44,368 | ₩44,570 | +0.46% | 3.4천 |
|---|
| 2026.05.13 | ₩44,790 | ₩44,790 | ₩44,790 | ₩44,790 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,658 | ₩43,979 | ₩43,001 | ₩43,979 | +0.74% | 1.1만 |
|---|
| 2026.05.11 | ₩43,309 | ₩43,880 | ₩43,309 | ₩43,880 | +1.32% | 400 |
|---|
| 2026.05.08 | ₩42,572 | ₩42,572 | ₩42,554 | ₩42,554 | -0.04% | 2.7천 |
|---|
| 2026.05.07 | ₩42,773 | ₩42,773 | ₩42,333 | ₩42,333 | -1.03% | 1.8천 |
|---|
| 2026.05.06 | ₩42,921 | ₩43,411 | ₩42,921 | ₩43,411 | +1.14% | 400 |
|---|
| 2026.05.05 | ₩42,693 | ₩42,807 | ₩42,595 | ₩42,595 | -0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩41,929 | ₩42,128 | ₩41,916 | ₩42,128 | +0.47% | 1.4천 |
|---|
| 2026.05.01 | ₩41,795 | ₩41,956 | ₩41,743 | ₩41,743 | -0.13% | 6.4천 |
|---|
| 2026.04.30 | ₩42,189 | ₩42,189 | ₩42,189 | ₩42,189 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,373 | ₩41,373 | ₩41,373 | ₩41,373 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,179 | ₩41,273 | ₩41,179 | ₩41,202 | +0.06% | 600 |
|---|
| 2026.04.27 | ₩41,896 | ₩42,065 | ₩41,896 | ₩42,065 | +0.40% | 2천 |
|---|
| 2026.04.24 | ₩42,505 | ₩42,773 | ₩42,479 | ₩42,716 | +0.49% | 700 |
|---|
| 2026.04.23 | ₩42,572 | ₩42,572 | ₩42,389 | ₩42,389 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩41,869 | ₩41,869 | ₩41,869 | ₩41,869 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,567 | ₩41,567 | ₩41,243 | ₩41,243 | -0.78% | 900 |
|---|
| 2026.04.20 | ₩41,594 | ₩41,809 | ₩41,527 | ₩41,696 | +0.24% | 2.9천 |
|---|
| 2026.04.17 | ₩41,849 | ₩41,917 | ₩41,849 | ₩41,917 | +0.16% | 300 |
|---|
| 2026.04.16 | ₩41,273 | ₩41,447 | ₩41,179 | ₩41,337 | +0.16% | 2.6천 |
|---|
| 2026.04.15 | ₩41,259 | ₩41,433 | ₩41,259 | ₩41,433 | +0.42% | 300 |
|---|
| 2026.04.14 | ₩41,648 | ₩41,715 | ₩41,581 | ₩41,628 | -0.05% | 4천 |
|---|
| 2026.04.13 | ₩40,495 | ₩40,901 | ₩40,495 | ₩40,901 | +1.00% | 8.6천 |
|---|
| 2026.04.10 | ₩40,558 | ₩40,558 | ₩40,558 | ₩40,558 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩39,986 | ₩39,986 | ₩39,931 | ₩39,931 | -0.14% | 700 |
|---|
| 2026.04.08 | ₩39,665 | ₩40,041 | ₩39,665 | ₩40,041 | +0.95% | 500 |
|---|
| 2026.04.07 | ₩39,013 | ₩39,013 | ₩39,013 | ₩39,013 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,660 | ₩38,660 | ₩38,658 | ₩38,658 | -0.00% | 200 |
|---|
| 2026.04.02 | ₩38,788 | ₩38,788 | ₩38,788 | ₩38,788 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,727 | ₩38,740 | ₩38,709 | ₩38,709 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩38,606 | ₩38,606 | ₩38,365 | ₩38,457 | -0.39% | 1.6천 |
|---|
| 2026.03.30 | ₩38,425 | ₩38,425 | ₩38,425 | ₩38,425 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,285 | ₩39,285 | ₩39,285 | ₩39,285 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,544 | ₩39,544 | ₩39,301 | ₩39,301 | -0.61% | 600 |
|---|
| 2026.03.25 | ₩40,093 | ₩40,093 | ₩40,049 | ₩40,049 | -0.11% | 100 |
|---|
| 2026.03.24 | ₩39,517 | ₩39,799 | ₩39,517 | ₩39,529 | +0.03% | 2.3천 |
|---|
| 2026.03.23 | ₩39,397 | ₩39,423 | ₩39,220 | ₩39,220 | -0.45% | 4.2만 |
|---|
| 2026.03.20 | ₩39,537 | ₩39,537 | ₩38,705 | ₩38,705 | -2.10% | 2.1천 |
|---|
| 2026.03.19 | ₩39,638 | ₩39,638 | ₩39,450 | ₩39,594 | -0.11% | 1.1천 |
|---|
| 2026.03.18 | ₩39,462 | ₩39,462 | ₩39,462 | ₩39,462 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,560 | ₩39,560 | ₩39,560 | ₩39,560 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,153 | ₩39,242 | ₩39,153 | ₩39,242 | +0.23% | 500 |
|---|
| 2026.03.13 | ₩38,602 | ₩38,602 | ₩38,602 | ₩38,602 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,753 | ₩39,035 | ₩38,753 | ₩38,905 | +0.39% | 3.6천 |
|---|
| 2026.03.11 | ₩39,048 | ₩39,208 | ₩39,048 | ₩39,208 | +0.41% | 1.6만 |
|---|
| 2026.03.10 | ₩39,129 | ₩39,330 | ₩39,074 | ₩39,074 | -0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩38,847 | ₩39,209 | ₩38,847 | ₩39,174 | +0.84% | 3.9만 |
|---|
| 2026.03.06 | ₩39,075 | ₩39,075 | ₩38,865 | ₩38,865 | -0.54% | 1.3천 |
|---|
| 2026.03.05 | ₩39,410 | ₩39,410 | ₩38,887 | ₩39,153 | -0.65% | 1.4천 |
|---|
| 2026.03.04 | ₩40,067 | ₩40,067 | ₩39,690 | ₩39,690 | -0.94% | 2.6천 |
|---|
| 2026.03.03 | ₩39,973 | ₩40,080 | ₩39,671 | ₩40,008 | +0.09% | 7.4천 |
|---|
| 2026.03.02 | ₩40,991 | ₩40,991 | ₩40,703 | ₩40,703 | -0.70% | 6.7천 |
|---|
| 2026.02.27 | ₩41,002 | ₩41,002 | ₩41,002 | ₩41,002 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,777 | ₩40,964 | ₩40,683 | ₩40,908 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩41,273 | ₩41,393 | ₩41,273 | ₩41,357 | +0.20% | 600 |
|---|
| 2026.02.24 | ₩41,259 | ₩41,373 | ₩41,259 | ₩41,373 | +0.28% | 300 |
|---|
| 2026.02.23 | ₩41,045 | ₩41,045 | ₩41,045 | ₩41,045 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩40,830 | ₩40,942 | ₩40,723 | ₩40,942 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩40,670 | ₩40,897 | ₩40,670 | ₩40,884 | +0.53% | 6.5천 |
|---|
| 2026.02.18 | ₩40,402 | ₩40,616 | ₩40,402 | ₩40,605 | +0.50% | 1.4천 |
|---|
| 2026.02.17 | ₩40,509 | ₩40,509 | ₩40,402 | ₩40,414 | -0.23% | 2.1천 |
|---|
| 2026.02.13 | ₩40,663 | ₩40,663 | ₩40,607 | ₩40,607 | -0.14% | 800 |
|---|
| 2026.02.12 | ₩40,187 | ₩40,187 | ₩40,159 | ₩40,159 | -0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩41,259 | ₩41,259 | ₩40,676 | ₩40,913 | -0.84% | 4.1천 |
|---|
| 2026.02.10 | ₩40,777 | ₩40,844 | ₩40,696 | ₩40,715 | -0.15% | 2.6천 |
|---|
| 2026.02.09 | ₩41,045 | ₩41,045 | ₩40,964 | ₩40,964 | -0.20% | 200 |
|---|
| 2026.02.06 | ₩40,120 | ₩40,647 | ₩40,120 | ₩40,647 | +1.31% | 200 |
|---|
| 2026.02.05 | ₩39,973 | ₩40,214 | ₩39,946 | ₩40,126 | +0.38% | 2.4만 |
|---|
| 2026.02.04 | ₩40,710 | ₩40,710 | ₩39,691 | ₩39,959 | -1.84% | 1.7만 |
|---|
| 2026.02.03 | ₩40,629 | ₩40,884 | ₩40,629 | ₩40,817 | +0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩40,328 | ₩40,428 | ₩40,328 | ₩40,345 | +0.04% | 4천 |
|---|
| 2026.01.30 | ₩40,656 | ₩40,656 | ₩40,308 | ₩40,343 | -0.77% | 2.1천 |
|---|
| 2026.01.29 | ₩41,393 | ₩41,393 | ₩40,428 | ₩40,911 | -1.17% | 1.9천 |
|---|
| 2026.01.28 | ₩40,490 | ₩40,604 | ₩40,482 | ₩40,604 | +0.28% | 3.4천 |
|---|
| 2026.01.27 | ₩40,573 | ₩40,573 | ₩40,573 | ₩40,573 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩40,335 | ₩40,375 | ₩40,298 | ₩40,298 | -0.09% | 1.4천 |
|---|
| 2026.01.23 | ₩40,415 | ₩40,415 | ₩40,294 | ₩40,294 | -0.30% | 6.2천 |
|---|
| 2026.01.22 | ₩40,281 | ₩40,308 | ₩40,281 | ₩40,286 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩40,294 | ₩40,308 | ₩40,174 | ₩40,290 | -0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩39,852 | ₩39,852 | ₩39,671 | ₩39,671 | -0.45% | 300 |
|---|
| 2026.01.16 | ₩40,073 | ₩40,073 | ₩40,073 | ₩40,073 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩39,705 | ₩39,718 | ₩39,624 | ₩39,624 | -0.20% | 6천 |
|---|
| 2026.01.14 | ₩39,397 | ₩39,410 | ₩39,328 | ₩39,410 | +0.03% | 900 |
|---|
| 2026.01.13 | ₩39,088 | ₩39,249 | ₩39,088 | ₩39,225 | +0.35% | 7천 |
|---|
| 2026.01.12 | ₩38,768 | ₩38,768 | ₩38,768 | ₩38,768 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,539 | ₩38,780 | ₩38,539 | ₩38,685 | +0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩38,099 | ₩38,287 | ₩38,097 | ₩38,287 | +0.49% | 1천 |
|---|
| 2026.01.07 | ₩38,097 | ₩38,097 | ₩38,042 | ₩38,042 | -0.14% | 300 |
|---|
| 2026.01.06 | ₩37,896 | ₩38,132 | ₩37,869 | ₩38,132 | +0.62% | 2.2천 |
|---|
| 2026.01.05 | ₩37,789 | ₩37,795 | ₩37,789 | ₩37,795 | +0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩37,025 | ₩37,437 | ₩37,025 | ₩37,437 | +1.11% | 200 |
|---|
| 2025.12.31 | ₩36,931 | ₩36,931 | ₩36,847 | ₩36,847 | -0.23% | 1.2만 |
|---|
| 2025.12.30 | ₩36,918 | ₩37,058 | ₩36,877 | ₩36,999 | +0.22% | 9.9천 |
|---|
| 2025.12.29 | ₩37,186 | ₩37,215 | ₩37,092 | ₩37,215 | +0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩37,320 | ₩37,413 | ₩37,320 | ₩37,413 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩37,306 | ₩37,391 | ₩37,306 | ₩37,391 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩37,239 | ₩37,496 | ₩37,239 | ₩37,496 | +0.69% | 1.2천 |
|---|
| 2025.12.22 | ₩37,295 | ₩37,306 | ₩37,172 | ₩37,250 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩37,065 | ₩37,125 | ₩37,065 | ₩37,096 | +0.08% | 700 |
|---|
| 2025.12.18 | ₩37,239 | ₩37,239 | ₩36,844 | ₩36,844 | -1.06% | 1만 |
|---|
| 2025.12.17 | ₩36,998 | ₩36,998 | ₩36,940 | ₩36,940 | -0.16% | 100 |
|---|
| 2025.12.16 | ₩37,105 | ₩37,105 | ₩36,892 | ₩36,999 | -0.29% | 1.1만 |
|---|
| 2025.12.15 | ₩37,306 | ₩37,400 | ₩37,279 | ₩37,374 | +0.18% | 5.7만 |
|---|
| 2025.12.12 | ₩37,949 | ₩37,949 | ₩37,333 | ₩37,428 | -1.37% | 2.6만 |
|---|
| 2025.12.11 | ₩38,177 | ₩38,444 | ₩37,923 | ₩38,444 | +0.70% | 6.4천 |
|---|
| 2025.12.10 | ₩37,936 | ₩38,405 | ₩37,936 | ₩38,298 | +0.95% | 3.9천 |
|---|
| 2025.12.09 | ₩38,070 | ₩38,070 | ₩37,949 | ₩37,963 | -0.28% | 4.9천 |
|---|
| 2025.12.08 | ₩38,164 | ₩38,231 | ₩38,030 | ₩38,030 | -0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩37,815 | ₩37,815 | ₩37,692 | ₩37,692 | -0.33% | 300 |
|---|
| 2025.12.04 | ₩37,480 | ₩37,574 | ₩37,480 | ₩37,574 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩37,346 | ₩37,665 | ₩37,279 | ₩37,665 | +0.85% | 1.1천 |
|---|
| 2025.12.02 | ₩37,494 | ₩37,561 | ₩37,387 | ₩37,407 | -0.23% | 1.9천 |
|---|
| 2025.12.01 | ₩37,427 | ₩37,628 | ₩37,320 | ₩37,320 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩37,494 | ₩37,708 | ₩37,494 | ₩37,708 | +0.57% | 1.3천 |
|---|
| 2025.11.26 | ₩37,534 | ₩37,601 | ₩37,534 | ₩37,553 | +0.05% | 900 |
|---|
| 2025.11.25 | ₩36,944 | ₩37,417 | ₩36,944 | ₩37,417 | +1.28% | 900 |
|---|
| 2025.11.24 | ₩36,596 | ₩37,041 | ₩36,596 | ₩37,041 | +1.22% | 2천 |
|---|
| 2025.11.21 | ₩36,368 | ₩36,516 | ₩36,328 | ₩36,487 | +0.33% | 9.9만 |
|---|
| 2025.11.20 | ₩37,498 | ₩37,498 | ₩36,396 | ₩36,396 | -2.94% | 2.5천 |
|---|
| 2025.11.19 | ₩36,687 | ₩36,931 | ₩36,636 | ₩36,931 | +0.66% | 2.6천 |
|---|
| 2025.11.18 | ₩36,422 | ₩36,422 | ₩36,248 | ₩36,254 | -0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩36,623 | ₩36,623 | ₩36,408 | ₩36,498 | -0.34% | 2.5천 |
|---|
| 2025.11.14 | ₩36,335 | ₩36,489 | ₩36,269 | ₩36,269 | -0.18% | 1.2천 |
|---|
| 2025.11.13 | ₩36,676 | ₩36,690 | ₩36,207 | ₩36,244 | -1.18% | 5.3천 |
|---|
| 2025.11.12 | ₩37,186 | ₩37,400 | ₩36,904 | ₩36,987 | -0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩37,829 | ₩37,829 | ₩37,301 | ₩37,301 | -1.40% | 3.6천 |
|---|
| 2025.11.10 | ₩37,346 | ₩37,486 | ₩37,346 | ₩37,486 | +0.37% | 100 |
|---|
| 2025.11.07 | ₩37,105 | ₩37,349 | ₩37,078 | ₩37,349 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩37,802 | ₩37,882 | ₩37,601 | ₩37,612 | -0.50% | 2천 |
|---|
| 2025.11.05 | ₩37,727 | ₩37,758 | ₩37,617 | ₩37,617 | -0.29% | 5.6천 |
|---|
| 2025.11.04 | ₩37,668 | ₩37,668 | ₩37,561 | ₩37,578 | -0.24% | 1.4천 |
|---|
| 2025.11.03 | ₩38,097 | ₩38,097 | ₩38,097 | ₩38,097 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩38,007 | ₩38,007 | ₩38,007 | ₩38,007 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,122 | ₩38,122 | ₩38,026 | ₩38,026 | -0.25% | 1.3천 |
|---|
| 2025.10.29 | ₩38,097 | ₩38,287 | ₩38,097 | ₩38,228 | +0.34% | 2.4만 |
|---|
| 2025.10.28 | ₩37,936 | ₩37,936 | ₩37,668 | ₩37,877 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩38,110 | ₩38,110 | ₩37,738 | ₩37,890 | -0.58% | 2만 |
|---|
| 2025.10.24 | ₩37,829 | ₩37,869 | ₩37,735 | ₩37,787 | -0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩37,722 | ₩37,722 | ₩37,669 | ₩37,669 | -0.14% | 100 |
|---|
| 2025.10.22 | ₩38,016 | ₩38,016 | ₩36,985 | ₩37,309 | -1.86% | 2.2천 |
|---|
| 2025.10.21 | ₩37,963 | ₩38,043 | ₩37,923 | ₩38,010 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩39,115 | ₩39,182 | ₩38,995 | ₩38,995 | -0.31% | 1.2천 |
|---|
| 2025.10.17 | ₩39,209 | ₩39,209 | ₩38,660 | ₩38,678 | -1.35% | 3.4천 |
|---|
| 2025.10.16 | ₩39,598 | ₩39,611 | ₩39,344 | ₩39,461 | -0.35% | 1.7천 |
|---|
| 2025.10.15 | ₩39,772 | ₩39,772 | ₩39,411 | ₩39,411 | -0.91% | 200 |
|---|
| 2025.10.14 | ₩38,887 | ₩39,236 | ₩38,887 | ₩38,999 | +0.29% | 5.8천 |
|---|
| 2025.10.13 | ₩38,794 | ₩38,965 | ₩38,753 | ₩38,965 | +0.44% | 4.5천 |
|---|
| 2025.10.10 | ₩38,338 | ₩38,338 | ₩38,126 | ₩38,126 | -0.55% | 7천 |
|---|