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 | ₩42,512 | ₩42,755 | ₩42,512 | ₩42,755 | +0.57% | 200 |
| 2026.10.08 | ₩42,753 | ₩42,753 | ₩42,244 | ₩42,354 | -0.93% | 2.1천 |
| 2026.10.07 | ₩42,592 | ₩42,693 | ₩42,592 | ₩42,693 | +0.24% | 300 |
| 2026.10.06 | ₩43,330 | ₩43,330 | ₩43,258 | ₩43,258 | -0.17% | 300 |
| 2026.10.05 | ₩42,780 | ₩43,263 | ₩42,780 | ₩43,208 | +1.00% | 2.7천 |
| 2026.10.02 | ₩42,694 | ₩42,694 | ₩42,694 | ₩42,694 | 0.00% | 200 |
| 2026.10.01 | ₩41,962 | ₩41,996 | ₩41,882 | ₩41,996 | +0.08% | 1.1천 |
| 2026.09.30 | ₩41,790 | ₩41,790 | ₩41,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,790 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,607 | ₩41,607 | ₩41,587 | ₩41,601 | -0.01% | 400 |
|---|
| 2026.09.28 | ₩41,454 | ₩41,541 | ₩41,454 | ₩41,541 | +0.21% | 500 |
|---|
| 2026.09.25 | ₩41,807 | ₩41,807 | ₩41,807 | ₩41,807 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,908 | ₩42,030 | ₩41,908 | ₩42,030 | +0.29% | 400 |
|---|
| 2026.09.23 | ₩41,828 | ₩41,884 | ₩41,828 | ₩41,884 | +0.13% | 200 |
|---|
| 2026.09.22 | ₩41,989 | ₩42,032 | ₩41,989 | ₩42,032 | +0.10% | 600 |
|---|
| 2026.09.21 | ₩42,043 | ₩42,091 | ₩42,043 | ₩42,091 | +0.11% | 700 |
|---|
| 2026.09.18 | ₩41,493 | ₩41,678 | ₩41,359 | ₩41,678 | +0.45% | 500 |
|---|
| 2026.09.17 | ₩41,640 | ₩41,640 | ₩41,591 | ₩41,591 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩41,136 | ₩41,136 | ₩41,136 | ₩41,136 | 0.00% | 200 |
|---|
| 2026.09.15 | ₩40,956 | ₩41,184 | ₩40,956 | ₩41,111 | +0.38% | 5.9천 |
|---|
| 2026.09.14 | ₩40,943 | ₩40,943 | ₩40,755 | ₩40,755 | -0.46% | 700 |
|---|
| 2026.09.11 | ₩41,466 | ₩41,513 | ₩41,466 | ₩41,482 | +0.04% | 2.5천 |
|---|
| 2026.09.10 | ₩41,506 | ₩41,520 | ₩41,439 | ₩41,439 | -0.16% | 2만 |
|---|
| 2026.09.09 | ₩42,005 | ₩42,005 | ₩42,005 | ₩42,005 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩42,190 | ₩42,203 | ₩41,981 | ₩41,981 | -0.50% | 5.6천 |
|---|
| 2026.09.04 | ₩41,298 | ₩41,298 | ₩41,298 | ₩41,298 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩41,065 | ₩41,065 | ₩41,065 | ₩41,065 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩40,951 | ₩40,951 | ₩40,951 | ₩40,951 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,903 | ₩40,966 | ₩40,903 | ₩40,966 | +0.15% | 300 |
|---|
| 2026.08.31 | ₩40,970 | ₩41,090 | ₩40,970 | ₩41,090 | +0.29% | 3.3천 |
|---|
| 2026.08.28 | ₩41,694 | ₩41,694 | ₩41,023 | ₩41,023 | -1.61% | 2.2천 |
|---|
| 2026.08.27 | ₩41,801 | ₩42,034 | ₩41,801 | ₩42,034 | +0.56% | 1.4천 |
|---|
| 2026.08.26 | ₩41,627 | ₩41,660 | ₩41,573 | ₩41,647 | +0.05% | 1.1만 |
|---|
| 2026.08.25 | ₩41,588 | ₩41,689 | ₩41,587 | ₩41,689 | +0.24% | 2천 |
|---|
| 2026.08.24 | ₩41,171 | ₩41,171 | ₩41,171 | ₩41,171 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,640 | ₩41,640 | ₩41,585 | ₩41,585 | -0.13% | 200 |
|---|
| 2026.08.20 | ₩41,516 | ₩41,516 | ₩41,516 | ₩41,516 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩41,164 | ₩41,164 | ₩41,049 | ₩41,049 | -0.28% | 500 |
|---|
| 2026.08.18 | ₩40,936 | ₩41,057 | ₩40,822 | ₩41,051 | +0.28% | 8.5천 |
|---|
| 2026.08.17 | ₩42,425 | ₩42,425 | ₩42,364 | ₩42,364 | -0.14% | 200 |
|---|
| 2026.08.14 | ₩41,620 | ₩41,620 | ₩41,466 | ₩41,603 | -0.04% | 400 |
|---|
| 2026.08.13 | ₩41,352 | ₩41,352 | ₩41,352 | ₩41,352 | 0.00% | 200 |
|---|
| 2026.08.12 | ₩41,721 | ₩41,778 | ₩41,721 | ₩41,778 | +0.14% | 2.2천 |
|---|
| 2026.08.11 | ₩41,051 | ₩41,051 | ₩41,051 | ₩41,051 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,680 | ₩41,680 | ₩41,230 | ₩41,230 | -1.08% | 800 |
|---|
| 2026.08.07 | ₩41,218 | ₩41,285 | ₩41,218 | ₩41,285 | +0.16% | 500 |
|---|
| 2026.08.06 | ₩40,756 | ₩40,756 | ₩40,756 | ₩40,756 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,720 | ₩40,720 | ₩40,720 | ₩40,720 | 0.00% | 400 |
|---|
| 2026.08.04 | ₩40,755 | ₩40,769 | ₩40,742 | ₩40,742 | -0.03% | 600 |
|---|
| 2026.08.03 | ₩39,883 | ₩40,347 | ₩39,883 | ₩40,347 | +1.16% | 2.7천 |
|---|
| 2026.07.31 | ₩40,558 | ₩40,558 | ₩40,558 | ₩40,558 | 0.00% | 600 |
|---|
| 2026.07.30 | ₩40,460 | ₩40,460 | ₩40,380 | ₩40,401 | -0.15% | 1.2만 |
|---|
| 2026.07.29 | ₩40,567 | ₩40,608 | ₩39,989 | ₩39,989 | -1.42% | 4.3천 |
|---|
| 2026.07.28 | ₩40,822 | ₩40,862 | ₩40,473 | ₩40,663 | -0.39% | 2.4천 |
|---|
| 2026.07.27 | ₩42,150 | ₩42,150 | ₩41,144 | ₩41,497 | -1.55% | 1.1천 |
|---|
| 2026.07.24 | ₩42,391 | ₩42,405 | ₩42,217 | ₩42,320 | -0.17% | 3.6천 |
|---|
| 2026.07.23 | ₩43,558 | ₩43,571 | ₩43,464 | ₩43,495 | -0.14% | 1.3만 |
|---|
| 2026.07.22 | ₩43,779 | ₩43,852 | ₩43,779 | ₩43,852 | +0.17% | 900 |
|---|
| 2026.07.21 | ₩43,303 | ₩43,424 | ₩43,303 | ₩43,410 | +0.25% | 3.3천 |
|---|
| 2026.07.20 | ₩43,048 | ₩43,129 | ₩43,032 | ₩43,032 | -0.04% | 3천 |
|---|
| 2026.07.17 | ₩42,928 | ₩42,928 | ₩42,834 | ₩42,920 | -0.02% | 800 |
|---|
| 2026.07.16 | ₩42,807 | ₩42,901 | ₩42,807 | ₩42,901 | +0.22% | 1.6천 |
|---|
| 2026.07.15 | ₩43,330 | ₩43,330 | ₩43,129 | ₩43,322 | -0.02% | 600 |
|---|
| 2026.07.14 | ₩43,538 | ₩43,585 | ₩43,437 | ₩43,585 | +0.11% | 2.9만 |
|---|
| 2026.07.13 | ₩43,102 | ₩43,317 | ₩43,102 | ₩43,256 | +0.36% | 900 |
|---|
| 2026.07.10 | ₩43,516 | ₩43,516 | ₩43,437 | ₩43,487 | -0.07% | 1천 |
|---|
| 2026.07.09 | ₩43,857 | ₩43,857 | ₩43,857 | ₩43,857 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩43,263 | ₩43,451 | ₩43,263 | ₩43,451 | +0.43% | 500 |
|---|
| 2026.07.07 | ₩43,251 | ₩43,251 | ₩43,251 | ₩43,251 | 0.00% | 700 |
|---|
| 2026.07.06 | ₩44,228 | ₩44,255 | ₩44,094 | ₩44,145 | -0.19% | 900 |
|---|
| 2026.07.02 | ₩45,006 | ₩45,006 | ₩44,139 | ₩44,139 | -1.93% | 2.5천 |
|---|
| 2026.07.01 | ₩44,778 | ₩44,859 | ₩44,608 | ₩44,608 | -0.38% | 3.5천 |
|---|
| 2026.06.30 | ₩45,744 | ₩45,757 | ₩45,671 | ₩45,671 | -0.16% | 3.4만 |
|---|
| 2026.06.29 | ₩44,872 | ₩45,229 | ₩44,872 | ₩45,229 | +0.79% | 700 |
|---|
| 2026.06.26 | ₩44,269 | ₩44,857 | ₩44,269 | ₩44,857 | +1.33% | 600 |
|---|
| 2026.06.25 | ₩44,577 | ₩44,792 | ₩44,483 | ₩44,725 | +0.33% | 4.8천 |
|---|
| 2026.06.24 | ₩44,316 | ₩44,316 | ₩44,312 | ₩44,312 | -0.01% | 1.2천 |
|---|
| 2026.06.23 | ₩44,175 | ₩44,684 | ₩44,175 | ₩44,364 | +0.43% | 6.2천 |
|---|
| 2026.06.22 | ₩45,543 | ₩45,543 | ₩45,368 | ₩45,427 | -0.25% | 3.2천 |
|---|
| 2026.06.18 | ₩44,658 | ₩44,861 | ₩44,604 | ₩44,861 | +0.46% | 1.3천 |
|---|
| 2026.06.17 | ₩44,255 | ₩44,456 | ₩44,080 | ₩44,080 | -0.40% | 1천 |
|---|
| 2026.06.16 | ₩43,974 | ₩44,161 | ₩43,714 | ₩43,714 | -0.59% | 3.9천 |
|---|
| 2026.06.15 | ₩44,456 | ₩44,765 | ₩44,456 | ₩44,613 | +0.35% | 800 |
|---|
| 2026.06.12 | ₩43,988 | ₩43,988 | ₩43,988 | ₩43,988 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩43,746 | ₩43,974 | ₩43,746 | ₩43,967 | +0.51% | 1.1천 |
|---|
| 2026.06.10 | ₩43,571 | ₩43,571 | ₩43,354 | ₩43,354 | -0.50% | 1.3천 |
|---|
| 2026.06.09 | ₩44,161 | ₩44,161 | ₩43,182 | ₩43,695 | -1.06% | 7.5천 |
|---|
| 2026.06.08 | ₩44,068 | ₩44,148 | ₩44,050 | ₩44,050 | -0.04% | 3.1천 |
|---|
| 2026.06.05 | ₩45,529 | ₩45,529 | ₩43,853 | ₩43,858 | -3.67% | 1.1천 |
|---|
| 2026.06.04 | ₩45,140 | ₩46,294 | ₩45,087 | ₩45,976 | +1.85% | 4.7천 |
|---|
| 2026.06.03 | ₩46,240 | ₩46,240 | ₩45,382 | ₩45,803 | -0.95% | 7.4천 |
|---|
| 2026.06.02 | ₩45,073 | ₩45,838 | ₩45,073 | ₩45,787 | +1.58% | 2.1만 |
|---|
| 2026.06.01 | ₩43,947 | ₩44,336 | ₩43,947 | ₩44,336 | +0.88% | 300 |
|---|
| 2026.05.29 | ₩43,545 | ₩43,736 | ₩43,545 | ₩43,736 | +0.44% | 200 |
|---|
| 2026.05.28 | ₩43,947 | ₩43,947 | ₩43,727 | ₩43,727 | -0.50% | 500 |
|---|
| 2026.05.27 | ₩44,175 | ₩44,175 | ₩43,504 | ₩43,520 | -1.48% | 3.7만 |
|---|
| 2026.05.26 | ₩44,342 | ₩44,403 | ₩44,094 | ₩44,289 | -0.12% | 2.7천 |
|---|
| 2026.05.22 | ₩43,263 | ₩43,612 | ₩43,263 | ₩43,484 | +0.51% | 1.4천 |
|---|
| 2026.05.21 | ₩43,330 | ₩43,330 | ₩43,236 | ₩43,275 | -0.13% | 1.3천 |
|---|
| 2026.05.20 | ₩43,343 | ₩43,343 | ₩43,034 | ₩43,034 | -0.71% | 100 |
|---|
| 2026.05.19 | ₩42,840 | ₩42,840 | ₩42,840 | ₩42,840 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩43,131 | ₩43,131 | ₩43,131 | ₩43,131 | 0.00% | 200 |
|---|
| 2026.05.15 | ₩43,679 | ₩43,679 | ₩43,614 | ₩43,614 | -0.15% | 1.3천 |
|---|
| 2026.05.14 | ₩44,403 | ₩44,658 | ₩44,403 | ₩44,605 | +0.46% | 3.4천 |
|---|
| 2026.05.13 | ₩44,825 | ₩44,825 | ₩44,825 | ₩44,825 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩43,692 | ₩44,014 | ₩43,035 | ₩44,014 | +0.74% | 1.1만 |
|---|
| 2026.05.11 | ₩43,343 | ₩43,915 | ₩43,343 | ₩43,915 | +1.32% | 400 |
|---|
| 2026.05.08 | ₩42,606 | ₩42,606 | ₩42,587 | ₩42,587 | -0.04% | 2.7천 |
|---|
| 2026.05.07 | ₩42,807 | ₩42,807 | ₩42,366 | ₩42,366 | -1.03% | 1.8천 |
|---|
| 2026.05.06 | ₩42,954 | ₩43,445 | ₩42,954 | ₩43,445 | +1.14% | 400 |
|---|
| 2026.05.05 | ₩42,726 | ₩42,840 | ₩42,629 | ₩42,629 | -0.23% | 1.5천 |
|---|
| 2026.05.04 | ₩41,962 | ₩42,161 | ₩41,949 | ₩42,161 | +0.47% | 1.4천 |
|---|
| 2026.05.01 | ₩41,828 | ₩41,989 | ₩41,776 | ₩41,776 | -0.13% | 6.4천 |
|---|
| 2026.04.30 | ₩42,222 | ₩42,222 | ₩42,222 | ₩42,222 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩41,406 | ₩41,406 | ₩41,406 | ₩41,406 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩41,211 | ₩41,305 | ₩41,211 | ₩41,234 | +0.06% | 600 |
|---|
| 2026.04.27 | ₩41,929 | ₩42,098 | ₩41,929 | ₩42,098 | +0.40% | 2천 |
|---|
| 2026.04.24 | ₩42,539 | ₩42,807 | ₩42,512 | ₩42,749 | +0.49% | 700 |
|---|
| 2026.04.23 | ₩42,606 | ₩42,606 | ₩42,422 | ₩42,422 | -0.43% | 600 |
|---|
| 2026.04.22 | ₩41,902 | ₩41,902 | ₩41,902 | ₩41,902 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩41,600 | ₩41,600 | ₩41,275 | ₩41,275 | -0.78% | 900 |
|---|
| 2026.04.20 | ₩41,627 | ₩41,841 | ₩41,560 | ₩41,729 | +0.24% | 2.9천 |
|---|
| 2026.04.17 | ₩41,882 | ₩41,950 | ₩41,882 | ₩41,950 | +0.16% | 300 |
|---|
| 2026.04.16 | ₩41,305 | ₩41,479 | ₩41,211 | ₩41,369 | +0.16% | 2.6천 |
|---|
| 2026.04.15 | ₩41,292 | ₩41,466 | ₩41,292 | ₩41,466 | +0.42% | 300 |
|---|
| 2026.04.14 | ₩41,680 | ₩41,748 | ₩41,613 | ₩41,660 | -0.05% | 4천 |
|---|
| 2026.04.13 | ₩40,527 | ₩40,933 | ₩40,527 | ₩40,933 | +1.00% | 8.6천 |
|---|
| 2026.04.10 | ₩40,590 | ₩40,590 | ₩40,590 | ₩40,590 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩40,018 | ₩40,018 | ₩39,963 | ₩39,963 | -0.14% | 700 |
|---|
| 2026.04.08 | ₩39,696 | ₩40,073 | ₩39,696 | ₩40,073 | +0.95% | 500 |
|---|
| 2026.04.07 | ₩39,044 | ₩39,044 | ₩39,044 | ₩39,044 | 0.00% | 100 |
|---|
| 2026.04.06 | ₩38,690 | ₩38,690 | ₩38,689 | ₩38,689 | -0.00% | 200 |
|---|
| 2026.04.02 | ₩38,819 | ₩38,819 | ₩38,819 | ₩38,819 | 0.00% | 100 |
|---|
| 2026.04.01 | ₩38,757 | ₩38,770 | ₩38,739 | ₩38,739 | -0.04% | 2.3만 |
|---|
| 2026.03.31 | ₩38,636 | ₩38,636 | ₩38,395 | ₩38,487 | -0.39% | 1.6천 |
|---|
| 2026.03.30 | ₩38,455 | ₩38,455 | ₩38,455 | ₩38,455 | 0.00% | 100 |
|---|
| 2026.03.27 | ₩39,316 | ₩39,316 | ₩39,316 | ₩39,316 | 0.00% | 100 |
|---|
| 2026.03.26 | ₩39,575 | ₩39,575 | ₩39,332 | ₩39,332 | -0.61% | 600 |
|---|
| 2026.03.25 | ₩40,125 | ₩40,125 | ₩40,081 | ₩40,081 | -0.11% | 100 |
|---|
| 2026.03.24 | ₩39,548 | ₩39,830 | ₩39,548 | ₩39,560 | +0.03% | 2.3천 |
|---|
| 2026.03.23 | ₩39,427 | ₩39,454 | ₩39,250 | ₩39,250 | -0.45% | 4.2만 |
|---|
| 2026.03.20 | ₩39,568 | ₩39,568 | ₩38,735 | ₩38,735 | -2.10% | 2.1천 |
|---|
| 2026.03.19 | ₩39,669 | ₩39,669 | ₩39,481 | ₩39,625 | -0.11% | 1.1천 |
|---|
| 2026.03.18 | ₩39,493 | ₩39,493 | ₩39,493 | ₩39,493 | 0.00% | 100 |
|---|
| 2026.03.17 | ₩39,591 | ₩39,591 | ₩39,591 | ₩39,591 | 0.00% | 100 |
|---|
| 2026.03.16 | ₩39,183 | ₩39,273 | ₩39,183 | ₩39,273 | +0.23% | 500 |
|---|
| 2026.03.13 | ₩38,632 | ₩38,632 | ₩38,632 | ₩38,632 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩38,784 | ₩39,065 | ₩38,784 | ₩38,935 | +0.39% | 3.6천 |
|---|
| 2026.03.11 | ₩39,079 | ₩39,238 | ₩39,079 | ₩39,238 | +0.41% | 1.6만 |
|---|
| 2026.03.10 | ₩39,159 | ₩39,360 | ₩39,104 | ₩39,104 | -0.14% | 1.2만 |
|---|
| 2026.03.09 | ₩38,878 | ₩39,240 | ₩38,878 | ₩39,205 | +0.84% | 3.9만 |
|---|
| 2026.03.06 | ₩39,106 | ₩39,106 | ₩38,895 | ₩38,895 | -0.54% | 1.3천 |
|---|
| 2026.03.05 | ₩39,441 | ₩39,441 | ₩38,918 | ₩39,183 | -0.65% | 1.4천 |
|---|
| 2026.03.04 | ₩40,098 | ₩40,098 | ₩39,721 | ₩39,721 | -0.94% | 2.6천 |
|---|
| 2026.03.03 | ₩40,004 | ₩40,111 | ₩39,702 | ₩40,039 | +0.09% | 7.4천 |
|---|
| 2026.03.02 | ₩41,023 | ₩41,023 | ₩40,735 | ₩40,735 | -0.70% | 6.7천 |
|---|
| 2026.02.27 | ₩41,034 | ₩41,034 | ₩41,034 | ₩41,034 | 0.00% | 100 |
|---|
| 2026.02.26 | ₩40,809 | ₩40,997 | ₩40,715 | ₩40,940 | +0.32% | 1.6만 |
|---|
| 2026.02.25 | ₩41,305 | ₩41,426 | ₩41,305 | ₩41,389 | +0.20% | 600 |
|---|
| 2026.02.24 | ₩41,292 | ₩41,406 | ₩41,292 | ₩41,406 | +0.28% | 300 |
|---|
| 2026.02.23 | ₩41,077 | ₩41,077 | ₩41,077 | ₩41,077 | 0.00% | 300 |
|---|
| 2026.02.20 | ₩40,862 | ₩40,974 | ₩40,755 | ₩40,974 | +0.27% | 3만 |
|---|
| 2026.02.19 | ₩40,701 | ₩40,929 | ₩40,701 | ₩40,916 | +0.53% | 6.5천 |
|---|
| 2026.02.18 | ₩40,433 | ₩40,648 | ₩40,433 | ₩40,637 | +0.50% | 1.4천 |
|---|
| 2026.02.17 | ₩40,541 | ₩40,541 | ₩40,433 | ₩40,445 | -0.23% | 2.1천 |
|---|
| 2026.02.13 | ₩40,695 | ₩40,695 | ₩40,638 | ₩40,638 | -0.14% | 800 |
|---|
| 2026.02.12 | ₩40,219 | ₩40,219 | ₩40,191 | ₩40,191 | -0.07% | 4.6천 |
|---|
| 2026.02.11 | ₩41,292 | ₩41,292 | ₩40,708 | ₩40,946 | -0.84% | 4.1천 |
|---|
| 2026.02.10 | ₩40,809 | ₩40,876 | ₩40,728 | ₩40,747 | -0.15% | 2.6천 |
|---|
| 2026.02.09 | ₩41,077 | ₩41,077 | ₩40,997 | ₩40,997 | -0.20% | 200 |
|---|
| 2026.02.06 | ₩40,152 | ₩40,679 | ₩40,152 | ₩40,679 | +1.31% | 200 |
|---|
| 2026.02.05 | ₩40,004 | ₩40,246 | ₩39,977 | ₩40,157 | +0.38% | 2.4만 |
|---|
| 2026.02.04 | ₩40,742 | ₩40,742 | ₩39,722 | ₩39,991 | -1.84% | 1.7만 |
|---|
| 2026.02.03 | ₩40,661 | ₩40,916 | ₩40,661 | ₩40,849 | +0.46% | 1.7천 |
|---|
| 2026.02.02 | ₩40,360 | ₩40,460 | ₩40,360 | ₩40,377 | +0.04% | 4천 |
|---|
| 2026.01.30 | ₩40,688 | ₩40,688 | ₩40,339 | ₩40,374 | -0.77% | 2.1천 |
|---|
| 2026.01.29 | ₩41,426 | ₩41,426 | ₩40,460 | ₩40,943 | -1.17% | 1.9천 |
|---|
| 2026.01.28 | ₩40,522 | ₩40,636 | ₩40,514 | ₩40,636 | +0.28% | 3.4천 |
|---|
| 2026.01.27 | ₩40,605 | ₩40,605 | ₩40,605 | ₩40,605 | 0.00% | 700 |
|---|
| 2026.01.26 | ₩40,366 | ₩40,406 | ₩40,330 | ₩40,330 | -0.09% | 1.4천 |
|---|
| 2026.01.23 | ₩40,447 | ₩40,447 | ₩40,326 | ₩40,326 | -0.30% | 6.2천 |
|---|
| 2026.01.22 | ₩40,313 | ₩40,339 | ₩40,313 | ₩40,318 | +0.01% | 700 |
|---|
| 2026.01.21 | ₩40,326 | ₩40,339 | ₩40,205 | ₩40,322 | -0.01% | 3.7천 |
|---|
| 2026.01.20 | ₩39,883 | ₩39,883 | ₩39,702 | ₩39,702 | -0.45% | 300 |
|---|
| 2026.01.16 | ₩40,105 | ₩40,105 | ₩40,105 | ₩40,105 | 0.00% | 100 |
|---|
| 2026.01.15 | ₩39,736 | ₩39,749 | ₩39,655 | ₩39,655 | -0.20% | 6천 |
|---|
| 2026.01.14 | ₩39,427 | ₩39,441 | ₩39,359 | ₩39,441 | +0.03% | 900 |
|---|
| 2026.01.13 | ₩39,119 | ₩39,280 | ₩39,119 | ₩39,256 | +0.35% | 7천 |
|---|
| 2026.01.12 | ₩38,798 | ₩38,798 | ₩38,798 | ₩38,798 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩38,569 | ₩38,811 | ₩38,569 | ₩38,715 | +0.38% | 1.4만 |
|---|
| 2026.01.08 | ₩38,129 | ₩38,317 | ₩38,127 | ₩38,317 | +0.49% | 1천 |
|---|
| 2026.01.07 | ₩38,127 | ₩38,127 | ₩38,072 | ₩38,072 | -0.14% | 300 |
|---|
| 2026.01.06 | ₩37,925 | ₩38,161 | ₩37,899 | ₩38,161 | +0.62% | 2.2천 |
|---|
| 2026.01.05 | ₩37,818 | ₩37,825 | ₩37,818 | ₩37,825 | +0.02% | 1.7천 |
|---|
| 2026.01.02 | ₩37,054 | ₩37,467 | ₩37,054 | ₩37,467 | +1.11% | 200 |
|---|
| 2025.12.31 | ₩36,960 | ₩36,960 | ₩36,875 | ₩36,875 | -0.23% | 1.2만 |
|---|
| 2025.12.30 | ₩36,946 | ₩37,087 | ₩36,906 | ₩37,028 | +0.22% | 9.9천 |
|---|
| 2025.12.29 | ₩37,215 | ₩37,244 | ₩37,121 | ₩37,244 | +0.08% | 6.2천 |
|---|
| 2025.12.26 | ₩37,349 | ₩37,443 | ₩37,349 | ₩37,443 | +0.25% | 1.9천 |
|---|
| 2025.12.24 | ₩37,335 | ₩37,420 | ₩37,335 | ₩37,420 | +0.23% | 1.9만 |
|---|
| 2025.12.23 | ₩37,268 | ₩37,526 | ₩37,268 | ₩37,526 | +0.69% | 1.2천 |
|---|
| 2025.12.22 | ₩37,325 | ₩37,335 | ₩37,201 | ₩37,279 | -0.12% | 1만 |
|---|
| 2025.12.19 | ₩37,094 | ₩37,154 | ₩37,094 | ₩37,125 | +0.08% | 700 |
|---|
| 2025.12.18 | ₩37,268 | ₩37,268 | ₩36,873 | ₩36,873 | -1.06% | 1만 |
|---|
| 2025.12.17 | ₩37,027 | ₩37,027 | ₩36,969 | ₩36,969 | -0.16% | 100 |
|---|
| 2025.12.16 | ₩37,134 | ₩37,134 | ₩36,921 | ₩37,028 | -0.29% | 1.1만 |
|---|
| 2025.12.15 | ₩37,335 | ₩37,429 | ₩37,309 | ₩37,404 | +0.18% | 5.7만 |
|---|
| 2025.12.12 | ₩37,979 | ₩37,979 | ₩37,362 | ₩37,457 | -1.37% | 2.6만 |
|---|
| 2025.12.11 | ₩38,207 | ₩38,474 | ₩37,952 | ₩38,474 | +0.70% | 6.4천 |
|---|
| 2025.12.10 | ₩37,966 | ₩38,435 | ₩37,966 | ₩38,328 | +0.95% | 3.9천 |
|---|
| 2025.12.09 | ₩38,100 | ₩38,100 | ₩37,979 | ₩37,993 | -0.28% | 4.9천 |
|---|
| 2025.12.08 | ₩38,194 | ₩38,261 | ₩38,060 | ₩38,060 | -0.35% | 2.2만 |
|---|
| 2025.12.05 | ₩37,845 | ₩37,845 | ₩37,722 | ₩37,722 | -0.33% | 300 |
|---|
| 2025.12.04 | ₩37,510 | ₩37,604 | ₩37,510 | ₩37,604 | +0.25% | 300 |
|---|
| 2025.12.03 | ₩37,376 | ₩37,695 | ₩37,309 | ₩37,695 | +0.85% | 1.1천 |
|---|
| 2025.12.02 | ₩37,523 | ₩37,590 | ₩37,416 | ₩37,436 | -0.23% | 1.9천 |
|---|
| 2025.12.01 | ₩37,456 | ₩37,657 | ₩37,349 | ₩37,349 | -0.29% | 2.2천 |
|---|
| 2025.11.28 | ₩37,523 | ₩37,738 | ₩37,523 | ₩37,738 | +0.57% | 1.3천 |
|---|
| 2025.11.26 | ₩37,563 | ₩37,630 | ₩37,563 | ₩37,582 | +0.05% | 900 |
|---|
| 2025.11.25 | ₩36,973 | ₩37,447 | ₩36,973 | ₩37,447 | +1.28% | 900 |
|---|
| 2025.11.24 | ₩36,625 | ₩37,070 | ₩36,625 | ₩37,070 | +1.22% | 2천 |
|---|
| 2025.11.21 | ₩36,397 | ₩36,544 | ₩36,356 | ₩36,516 | +0.33% | 9.9만 |
|---|
| 2025.11.20 | ₩37,527 | ₩37,527 | ₩36,425 | ₩36,425 | -2.94% | 2.5천 |
|---|
| 2025.11.19 | ₩36,716 | ₩36,960 | ₩36,665 | ₩36,960 | +0.66% | 2.6천 |
|---|
| 2025.11.18 | ₩36,450 | ₩36,450 | ₩36,276 | ₩36,283 | -0.46% | 2.1천 |
|---|
| 2025.11.17 | ₩36,651 | ₩36,651 | ₩36,437 | ₩36,527 | -0.34% | 2.5천 |
|---|
| 2025.11.14 | ₩36,363 | ₩36,517 | ₩36,297 | ₩36,297 | -0.18% | 1.2천 |
|---|
| 2025.11.13 | ₩36,705 | ₩36,718 | ₩36,236 | ₩36,272 | -1.18% | 5.3천 |
|---|
| 2025.11.12 | ₩37,215 | ₩37,429 | ₩36,933 | ₩37,016 | -0.53% | 8.2천 |
|---|
| 2025.11.11 | ₩37,858 | ₩37,858 | ₩37,330 | ₩37,330 | -1.40% | 3.6천 |
|---|
| 2025.11.10 | ₩37,376 | ₩37,515 | ₩37,376 | ₩37,515 | +0.37% | 100 |
|---|
| 2025.11.07 | ₩37,134 | ₩37,378 | ₩37,107 | ₩37,378 | +0.66% | 1.3만 |
|---|
| 2025.11.06 | ₩37,832 | ₩37,912 | ₩37,630 | ₩37,641 | -0.50% | 2천 |
|---|
| 2025.11.05 | ₩37,756 | ₩37,787 | ₩37,647 | ₩37,647 | -0.29% | 5.6천 |
|---|
| 2025.11.04 | ₩37,697 | ₩37,697 | ₩37,590 | ₩37,608 | -0.24% | 1.4천 |
|---|
| 2025.11.03 | ₩38,127 | ₩38,127 | ₩38,127 | ₩38,127 | 0.00% | 300 |
|---|
| 2025.10.31 | ₩38,037 | ₩38,037 | ₩38,037 | ₩38,037 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩38,152 | ₩38,152 | ₩38,056 | ₩38,056 | -0.25% | 1.3천 |
|---|
| 2025.10.29 | ₩38,127 | ₩38,317 | ₩38,127 | ₩38,258 | +0.34% | 2.4만 |
|---|
| 2025.10.28 | ₩37,966 | ₩37,966 | ₩37,697 | ₩37,907 | -0.16% | 1.3만 |
|---|
| 2025.10.27 | ₩38,140 | ₩38,140 | ₩37,767 | ₩37,920 | -0.58% | 2만 |
|---|
| 2025.10.24 | ₩37,858 | ₩37,899 | ₩37,765 | ₩37,817 | -0.11% | 1.7만 |
|---|
| 2025.10.23 | ₩37,751 | ₩37,751 | ₩37,699 | ₩37,699 | -0.14% | 100 |
|---|
| 2025.10.22 | ₩38,046 | ₩38,046 | ₩37,014 | ₩37,338 | -1.86% | 2.2천 |
|---|
| 2025.10.21 | ₩37,993 | ₩38,073 | ₩37,952 | ₩38,039 | +0.12% | 1.1만 |
|---|
| 2025.10.20 | ₩39,146 | ₩39,213 | ₩39,025 | ₩39,025 | -0.31% | 1.2천 |
|---|
| 2025.10.17 | ₩39,240 | ₩39,240 | ₩38,690 | ₩38,709 | -1.35% | 3.4천 |
|---|
| 2025.10.16 | ₩39,629 | ₩39,642 | ₩39,375 | ₩39,492 | -0.35% | 1.7천 |
|---|
| 2025.10.15 | ₩39,803 | ₩39,803 | ₩39,442 | ₩39,442 | -0.91% | 200 |
|---|
| 2025.10.14 | ₩38,918 | ₩39,267 | ₩38,918 | ₩39,029 | +0.29% | 5.8천 |
|---|
| 2025.10.13 | ₩38,824 | ₩38,996 | ₩38,784 | ₩38,996 | +0.44% | 4.5천 |
|---|
| 2025.10.10 | ₩38,368 | ₩38,368 | ₩38,156 | ₩38,156 | -0.55% | 7천 |
|---|