시장 데이터를 불러오는 중
전체 종목
Clough Select Equity ETF 과거 주가
Clough Select Equity ETF · CBSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clough Select Equity ETF · CBSE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩63,494 | ₩63,708 | ₩63,414 | ₩63,692 | +0.31% | 2.8천 |
| 2026.10.08 | ₩63,647 | ₩63,708 | ₩62,826 | ₩63,117 | -0.83% | 5.5천 |
| 2026.10.07 | ₩63,487 | ₩63,815 | ₩63,487 | ₩63,800 | +0.49% | 800 |
| 2026.10.06 | ₩64,984 | ₩65,044 | ₩64,858 | ₩64,858 | -0.19% | 1.8천 |
| 2026.10.05 | ₩64,082 | ₩64,699 | ₩64,082 | ₩64,699 | +0.96% | 3.5천 |
| 2026.10.02 | ₩64,042 | ₩64,042 | ₩63,971 | ₩63,971 | -0.11% | 1천 |
| 2026.10.01 | ₩62,231 | ₩62,700 | ₩62,224 | ₩62,700 | +0.75% | 1.8천 |
| 2026.09.30 | ₩62,197 | ₩62,391 | ₩62,024 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩62,179 |
| -0.03% |
| 2.5천 |
| 2026.09.29 | ₩61,890 | ₩61,891 | ₩61,583 | ₩61,790 | -0.16% | 4.2천 |
|---|
| 2026.09.28 | ₩61,529 | ₩61,756 | ₩61,529 | ₩61,596 | +0.11% | 3.7천 |
|---|
| 2026.09.25 | ₩62,573 | ₩62,573 | ₩62,512 | ₩62,516 | -0.09% | 400 |
|---|
| 2026.09.24 | ₩62,144 | ₩62,771 | ₩62,037 | ₩62,771 | +1.01% | 4.6천 |
|---|
| 2026.09.23 | ₩62,785 | ₩62,926 | ₩62,620 | ₩62,620 | -0.26% | 1.1천 |
|---|
| 2026.09.22 | ₩63,360 | ₩63,506 | ₩63,360 | ₩63,506 | +0.23% | 2천 |
|---|
| 2026.09.21 | ₩63,267 | ₩63,601 | ₩63,267 | ₩63,443 | +0.28% | 1.9만 |
|---|
| 2026.09.18 | ₩62,184 | ₩62,613 | ₩62,144 | ₩62,613 | +0.69% | 1천 |
|---|
| 2026.09.17 | ₩62,852 | ₩62,852 | ₩62,779 | ₩62,779 | -0.12% | 2천 |
|---|
| 2026.09.16 | ₩61,950 | ₩61,950 | ₩61,611 | ₩61,611 | -0.55% | 800 |
|---|
| 2026.09.15 | ₩61,984 | ₩62,238 | ₩61,977 | ₩61,977 | -0.01% | 1.4천 |
|---|
| 2026.09.14 | ₩61,917 | ₩62,331 | ₩61,854 | ₩61,854 | -0.10% | 4.1천 |
|---|
| 2026.09.11 | ₩63,394 | ₩63,480 | ₩63,146 | ₩63,170 | -0.35% | 1.2만 |
|---|
| 2026.09.10 | ₩63,026 | ₩63,120 | ₩62,692 | ₩62,712 | -0.50% | 1.2만 |
|---|
| 2026.09.09 | ₩64,369 | ₩64,369 | ₩63,748 | ₩63,793 | -0.89% | 7.1천 |
|---|
| 2026.09.08 | ₩64,509 | ₩64,550 | ₩64,135 | ₩64,135 | -0.58% | 2천 |
|---|
| 2026.09.04 | ₩63,233 | ₩63,599 | ₩63,233 | ₩63,599 | +0.58% | 800 |
|---|
| 2026.09.03 | ₩63,374 | ₩63,494 | ₩63,329 | ₩63,398 | +0.04% | 4.1천 |
|---|
| 2026.09.02 | ₩62,892 | ₩63,267 | ₩62,892 | ₩63,104 | +0.34% | 2.3천 |
|---|
| 2026.09.01 | ₩63,289 | ₩63,289 | ₩63,208 | ₩63,208 | -0.13% | 500 |
|---|
| 2026.08.31 | ₩63,647 | ₩63,796 | ₩63,647 | ₩63,796 | +0.23% | 500 |
|---|
| 2026.08.28 | ₩64,376 | ₩64,376 | ₩63,694 | ₩63,704 | -1.04% | 900 |
|---|
| 2026.08.27 | ₩65,210 | ₩65,210 | ₩65,210 | ₩65,210 | 0.00% | 200 |
|---|
| 2026.08.26 | ₩64,409 | ₩64,409 | ₩64,356 | ₩64,356 | -0.08% | 1천 |
|---|
| 2026.08.25 | ₩64,497 | ₩64,600 | ₩64,497 | ₩64,600 | +0.16% | 3.9천 |
|---|
| 2026.08.24 | ₩64,389 | ₩64,389 | ₩63,761 | ₩63,999 | -0.61% | 7.6천 |
|---|
| 2026.08.21 | ₩64,885 | ₩64,885 | ₩64,885 | ₩64,885 | 0.00% | 500 |
|---|
| 2026.08.20 | ₩64,563 | ₩64,563 | ₩64,262 | ₩64,366 | -0.30% | 900 |
|---|
| 2026.08.19 | ₩63,881 | ₩64,229 | ₩63,881 | ₩64,201 | +0.50% | 1.1천 |
|---|
| 2026.08.18 | ₩64,296 | ₩64,296 | ₩63,559 | ₩63,559 | -1.15% | 1.2천 |
|---|
| 2026.08.17 | ₩65,886 | ₩66,233 | ₩65,886 | ₩65,990 | +0.16% | 1.5천 |
|---|
| 2026.08.14 | ₩65,351 | ₩65,351 | ₩65,122 | ₩65,319 | -0.05% | 2.8천 |
|---|
| 2026.08.13 | ₩64,469 | ₩65,565 | ₩64,469 | ₩64,933 | +0.72% | 2.1천 |
|---|
| 2026.08.12 | ₩64,750 | ₩65,432 | ₩64,750 | ₩65,220 | +0.73% | 6.2천 |
|---|
| 2026.08.11 | ₩63,654 | ₩64,149 | ₩63,654 | ₩63,815 | +0.25% | 7.5천 |
|---|
| 2026.08.10 | ₩63,868 | ₩64,322 | ₩63,734 | ₩63,734 | -0.21% | 13.7만 |
|---|
| 2026.08.07 | ₩64,229 | ₩64,282 | ₩64,133 | ₩64,133 | -0.15% | 500 |
|---|
| 2026.08.06 | ₩63,374 | ₩63,868 | ₩63,352 | ₩63,352 | -0.03% | 5.6천 |
|---|
| 2026.08.05 | ₩64,169 | ₩64,256 | ₩63,654 | ₩63,660 | -0.79% | 1.5만 |
|---|
| 2026.08.04 | ₩63,120 | ₩63,897 | ₩63,120 | ₩63,897 | +1.23% | 1.2천 |
|---|
| 2026.08.03 | ₩61,795 | ₩62,532 | ₩61,795 | ₩62,431 | +1.03% | 2천 |
|---|
| 2026.07.31 | ₩61,529 | ₩62,097 | ₩61,529 | ₩61,890 | +0.59% | 5천 |
|---|
| 2026.07.30 | ₩61,249 | ₩61,596 | ₩61,249 | ₩61,596 | +0.57% | 3.6천 |
|---|
| 2026.07.29 | ₩61,409 | ₩61,863 | ₩60,846 | ₩60,846 | -0.92% | 6.4천 |
|---|
| 2026.07.28 | ₩61,616 | ₩61,877 | ₩61,616 | ₩61,843 | +0.37% | 7.6천 |
|---|
| 2026.07.27 | ₩63,908 | ₩63,948 | ₩62,224 | ₩62,954 | -1.49% | 9.5천 |
|---|
| 2026.07.24 | ₩64,710 | ₩64,713 | ₩63,460 | ₩63,468 | -1.92% | 6.5천 |
|---|
| 2026.07.23 | ₩65,325 | ₩65,325 | ₩65,003 | ₩65,003 | -0.49% | 1.6천 |
|---|
| 2026.07.22 | ₩65,771 | ₩65,771 | ₩65,771 | ₩65,771 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩65,579 | ₩65,686 | ₩65,579 | ₩65,686 | +0.16% | 800 |
|---|
| 2026.07.20 | ₩65,111 | ₩65,294 | ₩64,697 | ₩64,749 | -0.56% | 2.1천 |
|---|
| 2026.07.17 | ₩64,403 | ₩65,231 | ₩64,403 | ₩64,988 | +0.91% | 9.2천 |
|---|
| 2026.07.16 | ₩65,946 | ₩66,006 | ₩65,285 | ₩65,330 | -0.93% | 2.8천 |
|---|
| 2026.07.15 | ₩65,739 | ₩66,274 | ₩65,659 | ₩66,274 | +0.81% | 1.8천 |
|---|
| 2026.07.14 | ₩66,300 | ₩66,580 | ₩66,287 | ₩66,580 | +0.42% | 7.2천 |
|---|
| 2026.07.13 | ₩66,314 | ₩66,314 | ₩65,792 | ₩65,819 | -0.75% | 4.3천 |
|---|
| 2026.07.10 | ₩66,314 | ₩66,544 | ₩66,314 | ₩66,544 | +0.35% | 500 |
|---|
| 2026.07.09 | ₩66,447 | ₩67,062 | ₩66,421 | ₩66,974 | +0.79% | 4.1천 |
|---|
| 2026.07.08 | ₩65,245 | ₩65,607 | ₩65,191 | ₩65,607 | +0.56% | 1천 |
|---|
| 2026.07.07 | ₩66,914 | ₩66,914 | ₩65,592 | ₩65,914 | -1.49% | 5.6천 |
|---|
| 2026.07.06 | ₩67,911 | ₩68,024 | ₩67,503 | ₩67,601 | -0.46% | 3.3천 |
|---|
| 2026.07.02 | ₩68,733 | ₩68,786 | ₩67,236 | ₩67,312 | -2.07% | 2.3천 |
|---|
| 2026.07.01 | ₩68,652 | ₩68,652 | ₩68,122 | ₩68,122 | -0.77% | 6.8만 |
|---|
| 2026.06.30 | ₩69,401 | ₩69,981 | ₩69,401 | ₩69,981 | +0.84% | 2.5천 |
|---|
| 2026.06.29 | ₩67,984 | ₩68,910 | ₩67,410 | ₩68,910 | +1.36% | 1.9천 |
|---|
| 2026.06.26 | ₩67,597 | ₩68,251 | ₩67,329 | ₩68,251 | +0.97% | 4.6만 |
|---|
| 2026.06.25 | ₩67,991 | ₩68,211 | ₩67,917 | ₩68,211 | +0.32% | 1.7만 |
|---|
| 2026.06.24 | ₩66,822 | ₩67,236 | ₩66,822 | ₩67,236 | +0.62% | 3.9천 |
|---|
| 2026.06.23 | ₩67,931 | ₩67,931 | ₩66,902 | ₩67,110 | -1.21% | 2.6만 |
|---|
| 2026.06.22 | ₩69,975 | ₩69,975 | ₩68,946 | ₩69,468 | -0.73% | 1.3만 |
|---|
| 2026.06.18 | ₩68,019 | ₩69,214 | ₩68,011 | ₩69,187 | +1.72% | 1.9만 |
|---|
| 2026.06.17 | ₩67,851 | ₩67,851 | ₩66,414 | ₩66,527 | -1.95% | 1.5만 |
|---|
| 2026.06.16 | ₩67,730 | ₩68,091 | ₩66,300 | ₩66,300 | -2.11% | 7.9천 |
|---|
| 2026.06.15 | ₩67,784 | ₩68,332 | ₩67,784 | ₩67,936 | +0.22% | 1.1만 |
|---|
| 2026.06.12 | ₩66,527 | ₩67,303 | ₩66,527 | ₩66,699 | +0.26% | 1.3천 |
|---|
| 2026.06.11 | ₩64,964 | ₩66,287 | ₩64,950 | ₩66,173 | +1.86% | 2.8천 |
|---|
| 2026.06.10 | ₩64,189 | ₩65,191 | ₩63,766 | ₩63,766 | -0.66% | 4.6천 |
|---|
| 2026.06.09 | ₩66,207 | ₩66,207 | ₩63,293 | ₩64,706 | -2.27% | 8.9천 |
|---|
| 2026.06.08 | ₩65,458 | ₩65,552 | ₩65,138 | ₩65,182 | -0.42% | 2.3천 |
|---|
| 2026.06.05 | ₩66,680 | ₩66,680 | ₩64,173 | ₩64,173 | -3.76% | 3.7천 |
|---|
| 2026.06.04 | ₩68,465 | ₩69,942 | ₩68,465 | ₩69,628 | +1.70% | 2.5천 |
|---|
| 2026.06.03 | ₩70,590 | ₩70,590 | ₩69,040 | ₩69,659 | -1.32% | 5.2천 |
|---|
| 2026.06.02 | ₩69,374 | ₩70,310 | ₩69,374 | ₩70,310 | +1.35% | 1.3만 |
|---|
| 2026.06.01 | ₩67,383 | ₩68,091 | ₩67,383 | ₩67,704 | +0.48% | 6.1천 |
|---|
| 2026.05.29 | ₩67,236 | ₩67,236 | ₩66,568 | ₩67,186 | -0.07% | 2.5천 |
|---|
| 2026.05.28 | ₩66,969 | ₩67,637 | ₩66,969 | ₩67,369 | +0.60% | 4.5천 |
|---|
| 2026.05.27 | ₩66,434 | ₩66,795 | ₩66,347 | ₩66,557 | +0.19% | 1.4만 |
|---|
| 2026.05.26 | ₩67,416 | ₩68,078 | ₩67,416 | ₩67,733 | +0.47% | 1.2만 |
|---|
| 2026.05.22 | ₩65,766 | ₩66,447 | ₩65,686 | ₩66,136 | +0.56% | 3.7천 |
|---|
| 2026.05.21 | ₩65,245 | ₩65,432 | ₩64,930 | ₩65,379 | +0.21% | 3.7천 |
|---|
| 2026.05.20 | ₩64,563 | ₩64,817 | ₩64,336 | ₩64,591 | +0.04% | 5.4천 |
|---|
| 2026.05.19 | ₩64,028 | ₩64,409 | ₩63,093 | ₩63,929 | -0.15% | 5.6천 |
|---|
| 2026.05.18 | ₩64,844 | ₩65,191 | ₩64,175 | ₩64,797 | -0.07% | 4.7천 |
|---|
| 2026.05.15 | ₩65,245 | ₩66,153 | ₩65,245 | ₩65,699 | +0.70% | 3.7천 |
|---|
| 2026.05.14 | ₩66,661 | ₩67,196 | ₩66,661 | ₩66,969 | +0.46% | 3.2천 |
|---|
| 2026.05.13 | ₩66,314 | ₩66,808 | ₩66,314 | ₩66,537 | +0.34% | 3.1천 |
|---|
| 2026.05.12 | ₩65,712 | ₩65,898 | ₩64,007 | ₩65,898 | +0.28% | 5.8천 |
|---|
| 2026.05.11 | ₩65,378 | ₩66,514 | ₩65,378 | ₩66,224 | +1.29% | 2.3천 |
|---|
| 2026.05.08 | ₩64,015 | ₩64,616 | ₩63,921 | ₩64,364 | +0.54% | 4.4천 |
|---|
| 2026.05.07 | ₩64,175 | ₩64,857 | ₩63,173 | ₩63,594 | -0.91% | 2.2천 |
|---|
| 2026.05.06 | ₩63,962 | ₩65,310 | ₩63,414 | ₩65,310 | +2.11% | 3.2천 |
|---|
| 2026.05.05 | ₩64,189 | ₩64,443 | ₩64,020 | ₩64,020 | -0.26% | 6천 |
|---|
| 2026.05.04 | ₩62,598 | ₩62,986 | ₩62,598 | ₩62,818 | +0.35% | 4.1천 |
|---|
| 2026.05.01 | ₩62,024 | ₩62,385 | ₩61,903 | ₩62,217 | +0.31% | 3.3천 |
|---|
| 2026.04.30 | ₩60,727 | ₩62,113 | ₩60,727 | ₩62,113 | +2.28% | 3.3천 |
|---|
| 2026.04.29 | ₩60,620 | ₩60,620 | ₩59,779 | ₩59,923 | -1.15% | 3.3천 |
|---|
| 2026.04.28 | ₩60,032 | ₩60,032 | ₩59,384 | ₩59,487 | -0.91% | 800 |
|---|
| 2026.04.27 | ₩60,674 | ₩61,529 | ₩60,674 | ₩61,356 | +1.12% | 3천 |
|---|
| 2026.04.24 | ₩62,598 | ₩62,906 | ₩62,131 | ₩62,366 | -0.37% | 1천 |
|---|
| 2026.04.23 | ₩62,144 | ₩62,705 | ₩61,944 | ₩62,096 | -0.08% | 2.8천 |
|---|
| 2026.04.22 | ₩61,356 | ₩62,013 | ₩61,356 | ₩62,013 | +1.07% | 1.6천 |
|---|
| 2026.04.21 | ₩61,529 | ₩61,643 | ₩60,626 | ₩60,626 | -1.47% | 1.7천 |
|---|
| 2026.04.20 | ₩60,914 | ₩61,361 | ₩60,914 | ₩61,203 | +0.47% | 2.4천 |
|---|
| 2026.04.17 | ₩61,008 | ₩61,102 | ₩60,620 | ₩60,987 | -0.04% | 6.3천 |
|---|
| 2026.04.16 | ₩60,179 | ₩60,179 | ₩59,799 | ₩60,085 | -0.16% | 4.7천 |
|---|
| 2026.04.15 | ₩59,525 | ₩59,690 | ₩59,351 | ₩59,690 | +0.28% | 5.1천 |
|---|
| 2026.04.14 | ₩59,498 | ₩59,805 | ₩59,177 | ₩59,738 | +0.40% | 7.6천 |
|---|
| 2026.04.13 | ₩57,801 | ₩58,816 | ₩57,573 | ₩58,807 | +1.74% | 9.2천 |
|---|
| 2026.04.10 | ₩57,233 | ₩57,934 | ₩57,233 | ₩57,650 | +0.73% | 2.7천 |
|---|
| 2026.04.09 | ₩56,598 | ₩56,667 | ₩56,598 | ₩56,667 | +0.12% | 700 |
|---|
| 2026.04.08 | ₩56,130 | ₩56,476 | ₩56,090 | ₩56,476 | +0.62% | 4.1천 |
|---|
| 2026.04.07 | ₩53,952 | ₩54,304 | ₩53,952 | ₩54,304 | +0.65% | 2.8천 |
|---|
| 2026.04.06 | ₩53,738 | ₩54,032 | ₩53,738 | ₩53,917 | +0.33% | 2천 |
|---|
| 2026.04.02 | ₩53,564 | ₩53,620 | ₩53,471 | ₩53,620 | +0.10% | 1.2천 |
|---|
| 2026.04.01 | ₩53,484 | ₩53,515 | ₩52,522 | ₩53,297 | -0.35% | 1.3만 |
|---|
| 2026.03.31 | ₩52,442 | ₩53,223 | ₩52,442 | ₩53,223 | +1.49% | 4.8천 |
|---|
| 2026.03.30 | ₩51,580 | ₩51,867 | ₩51,580 | ₩51,867 | +0.56% | 300 |
|---|
| 2026.03.27 | ₩54,045 | ₩54,045 | ₩53,505 | ₩53,505 | -1.00% | 1천 |
|---|
| 2026.03.26 | ₩54,914 | ₩54,914 | ₩53,986 | ₩53,986 | -1.69% | 1.3천 |
|---|
| 2026.03.25 | ₩55,489 | ₩55,678 | ₩55,489 | ₩55,678 | +0.34% | 2.8천 |
|---|
| 2026.03.24 | ₩55,315 | ₩55,422 | ₩55,248 | ₩55,259 | -0.10% | 2.7천 |
|---|
| 2026.03.23 | ₩54,219 | ₩55,595 | ₩54,219 | ₩55,161 | +1.74% | 5.9천 |
|---|
| 2026.03.20 | ₩55,869 | ₩55,869 | ₩54,021 | ₩54,021 | -3.31% | 1.5천 |
|---|
| 2026.03.19 | ₩55,823 | ₩55,823 | ₩55,563 | ₩55,563 | -0.46% | 1.2천 |
|---|
| 2026.03.18 | ₩55,408 | ₩55,595 | ₩54,965 | ₩54,965 | -0.80% | 4.1천 |
|---|
| 2026.03.17 | ₩55,609 | ₩55,609 | ₩55,538 | ₩55,538 | -0.13% | 700 |
|---|
| 2026.03.16 | ₩54,834 | ₩54,834 | ₩54,219 | ₩54,518 | -0.58% | 3.1천 |
|---|
| 2026.03.13 | ₩53,771 | ₩53,978 | ₩53,565 | ₩53,565 | -0.38% | 6.8천 |
|---|
| 2026.03.12 | ₩54,874 | ₩54,874 | ₩54,012 | ₩54,012 | -1.57% | 6천 |
|---|
| 2026.03.11 | ₩54,713 | ₩55,328 | ₩54,713 | ₩55,249 | +0.98% | 1.1만 |
|---|
| 2026.03.10 | ₩55,208 | ₩55,422 | ₩54,974 | ₩54,974 | -0.42% | 1만 |
|---|
| 2026.03.09 | ₩54,232 | ₩55,215 | ₩54,232 | ₩55,215 | +1.81% | 2천 |
|---|
| 2026.03.06 | ₩54,673 | ₩55,128 | ₩54,469 | ₩54,469 | -0.37% | 6.3천 |
|---|
| 2026.03.05 | ₩56,633 | ₩56,678 | ₩55,462 | ₩55,832 | -1.41% | 5.9천 |
|---|
| 2026.03.04 | ₩56,625 | ₩56,678 | ₩56,344 | ₩56,393 | -0.41% | 3.6천 |
|---|
| 2026.03.03 | ₩55,462 | ₩56,177 | ₩54,954 | ₩55,991 | +0.95% | 7.8천 |
|---|
| 2026.03.02 | ₩56,558 | ₩57,293 | ₩56,451 | ₩57,221 | +1.17% | 1.6천 |
|---|
| 2026.02.27 | ₩57,079 | ₩57,279 | ₩57,025 | ₩57,211 | +0.23% | 1.5천 |
|---|
| 2026.02.26 | ₩57,974 | ₩58,228 | ₩57,560 | ₩58,177 | +0.35% | 3.4천 |
|---|
| 2026.02.25 | ₩58,709 | ₩58,950 | ₩58,602 | ₩58,602 | -0.18% | 1천 |
|---|
| 2026.02.24 | ₩58,228 | ₩58,549 | ₩58,228 | ₩58,528 | +0.51% | 2.1천 |
|---|
| 2026.02.23 | ₩57,961 | ₩57,974 | ₩56,772 | ₩57,013 | -1.63% | 9.6천 |
|---|
| 2026.02.20 | ₩57,533 | ₩57,654 | ₩57,466 | ₩57,553 | +0.03% | 5.3천 |
|---|
| 2026.02.19 | ₩57,466 | ₩57,827 | ₩57,213 | ₩57,802 | +0.58% | 2.8천 |
|---|
| 2026.02.18 | ₩57,974 | ₩58,136 | ₩57,640 | ₩57,640 | -0.58% | 2.7천 |
|---|
| 2026.02.17 | ₩56,504 | ₩56,852 | ₩56,324 | ₩56,685 | +0.32% | 3.2천 |
|---|
| 2026.02.13 | ₩56,250 | ₩56,826 | ₩56,250 | ₩56,826 | +1.02% | 200 |
|---|
| 2026.02.12 | ₩57,366 | ₩57,366 | ₩55,769 | ₩55,801 | -2.73% | 4.7천 |
|---|
| 2026.02.11 | ₩57,761 | ₩57,761 | ₩57,226 | ₩57,237 | -0.91% | 2.2천 |
|---|
| 2026.02.10 | ₩57,627 | ₩57,774 | ₩57,356 | ₩57,356 | -0.47% | 1.4천 |
|---|
| 2026.02.09 | ₩56,544 | ₩57,954 | ₩56,544 | ₩57,817 | +2.25% | 5.6천 |
|---|
| 2026.02.06 | ₩55,863 | ₩57,012 | ₩55,863 | ₩56,877 | +1.82% | 6.5천 |
|---|
| 2026.02.05 | ₩54,353 | ₩54,754 | ₩54,278 | ₩54,278 | -0.14% | 2.4천 |
|---|
| 2026.02.04 | ₩56,731 | ₩56,745 | ₩54,607 | ₩55,399 | -2.35% | 2만 |
|---|
| 2026.02.03 | ₩56,264 | ₩56,544 | ₩55,462 | ₩56,463 | +0.35% | 4.9천 |
|---|
| 2026.02.02 | ₩55,448 | ₩56,417 | ₩55,448 | ₩56,131 | +1.23% | 3.4천 |
|---|
| 2026.01.30 | ₩56,357 | ₩56,357 | ₩56,130 | ₩56,194 | -0.29% | 1.6천 |
|---|
| 2026.01.29 | ₩57,799 | ₩57,867 | ₩56,544 | ₩57,595 | -0.35% | 6.9천 |
|---|
| 2026.01.28 | ₩57,453 | ₩57,453 | ₩57,422 | ₩57,422 | -0.05% | 1.4천 |
|---|
| 2026.01.27 | ₩57,640 | ₩57,747 | ₩57,539 | ₩57,539 | -0.18% | 1.9천 |
|---|
| 2026.01.26 | ₩57,747 | ₩57,747 | ₩57,146 | ₩57,294 | -0.78% | 9.5천 |
|---|
| 2026.01.23 | ₩58,589 | ₩58,803 | ₩57,615 | ₩57,615 | -1.66% | 1.7천 |
|---|
| 2026.01.22 | ₩58,429 | ₩58,729 | ₩58,181 | ₩58,633 | +0.35% | 3.9천 |
|---|
| 2026.01.21 | ₩57,934 | ₩58,108 | ₩56,932 | ₩58,018 | +0.15% | 6.5천 |
|---|
| 2026.01.20 | ₩57,052 | ₩57,881 | ₩56,939 | ₩56,992 | -0.11% | 3.1천 |
|---|
| 2026.01.16 | ₩57,814 | ₩58,446 | ₩57,814 | ₩58,295 | +0.83% | 4.1천 |
|---|
| 2026.01.15 | ₩57,754 | ₩58,308 | ₩57,754 | ₩57,806 | +0.09% | 4.2천 |
|---|
| 2026.01.14 | ₩57,186 | ₩57,656 | ₩57,052 | ₩57,656 | +0.82% | 2.7천 |
|---|
| 2026.01.13 | ₩57,119 | ₩57,333 | ₩57,074 | ₩57,074 | -0.08% | 1.4천 |
|---|
| 2026.01.12 | ₩55,956 | ₩56,419 | ₩55,956 | ₩56,399 | +0.79% | 8.3천 |
|---|
| 2026.01.09 | ₩56,037 | ₩56,691 | ₩56,037 | ₩56,317 | +0.50% | 6.1천 |
|---|
| 2026.01.08 | ₩55,479 | ₩55,756 | ₩55,181 | ₩55,753 | +0.49% | 7천 |
|---|
| 2026.01.07 | ₩55,701 | ₩55,903 | ₩55,280 | ₩55,280 | -0.76% | 3.3천 |
|---|
| 2026.01.06 | ₩54,954 | ₩55,930 | ₩54,954 | ₩55,729 | +1.41% | 9천 |
|---|
| 2026.01.05 | ₩54,660 | ₩55,128 | ₩54,660 | ₩55,021 | +0.66% | 5.1천 |
|---|
| 2026.01.02 | ₩53,310 | ₩54,553 | ₩53,310 | ₩54,359 | +1.97% | 1.4만 |
|---|
| 2025.12.31 | ₩53,056 | ₩53,056 | ₩52,699 | ₩52,699 | -0.67% | 6.3천 |
|---|
| 2025.12.30 | ₩53,096 | ₩53,337 | ₩53,070 | ₩53,070 | -0.05% | 1.6천 |
|---|
| 2025.12.29 | ₩53,190 | ₩53,283 | ₩53,190 | ₩53,243 | +0.10% | 1.2천 |
|---|
| 2025.12.26 | ₩54,079 | ₩54,079 | ₩53,631 | ₩53,682 | -0.73% | 9.2천 |
|---|
| 2025.12.24 | ₩53,992 | ₩54,139 | ₩53,965 | ₩54,119 | +0.24% | 2.6천 |
|---|
| 2025.12.23 | ₩54,033 | ₩54,419 | ₩53,978 | ₩54,286 | +0.47% | 2.2만 |
|---|
| 2025.12.22 | ₩54,179 | ₩54,179 | ₩53,876 | ₩53,876 | -0.56% | 700 |
|---|
| 2025.12.19 | ₩53,350 | ₩53,477 | ₩53,321 | ₩53,321 | -0.06% | 1천 |
|---|
| 2025.12.18 | ₩53,030 | ₩53,324 | ₩52,392 | ₩52,392 | -1.20% | 700 |
|---|
| 2025.12.17 | ₩52,527 | ₩52,542 | ₩52,114 | ₩52,114 | -0.79% | 1.7천 |
|---|
| 2025.12.16 | ₩53,177 | ₩53,177 | ₩52,401 | ₩52,821 | -0.67% | 2.1만 |
|---|
| 2025.12.15 | ₩54,085 | ₩54,246 | ₩53,361 | ₩53,361 | -1.34% | 3.3천 |
|---|
| 2025.12.12 | ₩55,482 | ₩55,482 | ₩53,889 | ₩53,889 | -2.87% | 2.6천 |
|---|
| 2025.12.11 | ₩55,326 | ₩55,529 | ₩54,814 | ₩55,415 | +0.16% | 5.4천 |
|---|
| 2025.12.10 | ₩54,977 | ₩55,780 | ₩54,977 | ₩55,403 | +0.78% | 6.3천 |
|---|
| 2025.12.09 | ₩55,034 | ₩55,342 | ₩55,034 | ₩55,132 | +0.18% | 6.5천 |
|---|
| 2025.12.08 | ₩55,384 | ₩55,384 | ₩54,854 | ₩54,854 | -0.96% | 2.9천 |
|---|
| 2025.12.05 | ₩54,640 | ₩54,640 | ₩54,313 | ₩54,317 | -0.59% | 2.6천 |
|---|
| 2025.12.04 | ₩53,805 | ₩54,540 | ₩53,778 | ₩54,286 | +0.89% | 3.2천 |
|---|
| 2025.12.03 | ₩53,230 | ₩53,871 | ₩53,230 | ₩53,830 | +1.13% | 9.6천 |
|---|
| 2025.12.02 | ₩53,324 | ₩53,324 | ₩52,845 | ₩52,845 | -0.90% | 3.6천 |
|---|
| 2025.12.01 | ₩53,123 | ₩53,123 | ₩52,925 | ₩52,925 | -0.37% | 1.6천 |
|---|
| 2025.11.28 | ₩53,476 | ₩53,476 | ₩53,476 | ₩53,476 | 0.00% | 100 |
|---|
| 2025.11.26 | ₩52,829 | ₩53,310 | ₩52,829 | ₩53,088 | +0.49% | 6.2천 |
|---|
| 2025.11.25 | ₩52,041 | ₩52,694 | ₩52,041 | ₩52,694 | +1.26% | 2.7천 |
|---|
| 2025.11.24 | ₩51,288 | ₩51,849 | ₩51,288 | ₩51,849 | +1.09% | 3.1천 |
|---|
| 2025.11.21 | ₩49,368 | ₩50,851 | ₩49,368 | ₩50,517 | +2.33% | 1.7만 |
|---|
| 2025.11.20 | ₩52,335 | ₩52,458 | ₩49,713 | ₩49,713 | -5.01% | 2.6천 |
|---|
| 2025.11.19 | ₩50,818 | ₩51,340 | ₩50,818 | ₩51,253 | +0.86% | 1.8천 |
|---|
| 2025.11.18 | ₩49,956 | ₩50,410 | ₩49,416 | ₩50,243 | +0.58% | 1.8만 |
|---|
| 2025.11.17 | ₩50,771 | ₩51,105 | ₩50,116 | ₩50,285 | -0.96% | 4.9천 |
|---|
| 2025.11.14 | ₩49,916 | ₩51,319 | ₩49,702 | ₩50,596 | +1.36% | 7.2천 |
|---|
| 2025.11.13 | ₩52,228 | ₩52,228 | ₩50,711 | ₩50,843 | -2.65% | 1.3만 |
|---|
| 2025.11.12 | ₩53,150 | ₩53,150 | ₩52,442 | ₩52,658 | -0.93% | 1.1만 |
|---|
| 2025.11.11 | ₩52,816 | ₩53,297 | ₩52,629 | ₩53,051 | +0.45% | 4.1만 |
|---|
| 2025.11.10 | ₩52,711 | ₩52,949 | ₩52,711 | ₩52,798 | +0.16% | 2.7천 |
|---|
| 2025.11.07 | ₩51,974 | ₩52,142 | ₩50,971 | ₩52,142 | +0.32% | 4.8천 |
|---|
| 2025.11.06 | ₩53,444 | ₩53,444 | ₩52,214 | ₩52,438 | -1.88% | 1.3천 |
|---|
| 2025.11.05 | ₩52,936 | ₩53,591 | ₩52,802 | ₩53,389 | +0.86% | 4.4천 |
|---|
| 2025.11.04 | ₩53,243 | ₩53,243 | ₩52,985 | ₩52,985 | -0.48% | 900 |
|---|
| 2025.11.03 | ₩53,698 | ₩54,099 | ₩53,698 | ₩53,948 | +0.47% | 1.3만 |
|---|
| 2025.10.31 | ₩53,937 | ₩53,937 | ₩53,937 | ₩53,937 | 0.00% | 100 |
|---|
| 2025.10.30 | ₩54,406 | ₩54,500 | ₩53,949 | ₩53,949 | -0.84% | 2.4천 |
|---|
| 2025.10.29 | ₩54,878 | ₩55,101 | ₩54,299 | ₩54,508 | -0.67% | 1.1만 |
|---|
| 2025.10.28 | ₩54,433 | ₩54,545 | ₩54,379 | ₩54,545 | +0.21% | 1.1천 |
|---|
| 2025.10.27 | ₩54,754 | ₩54,836 | ₩54,740 | ₩54,836 | +0.15% | 1.4천 |
|---|
| 2025.10.24 | ₩54,766 | ₩55,048 | ₩54,754 | ₩54,792 | +0.05% | 8.4천 |
|---|
| 2025.10.23 | ₩54,206 | ₩54,419 | ₩54,192 | ₩54,349 | +0.26% | 9.1천 |
|---|
| 2025.10.22 | ₩55,074 | ₩55,074 | ₩53,230 | ₩53,897 | -2.14% | 4.4천 |
|---|
| 2025.10.21 | ₩55,368 | ₩55,447 | ₩54,847 | ₩55,172 | -0.35% | 1.2만 |
|---|
| 2025.10.20 | ₩56,584 | ₩56,718 | ₩56,316 | ₩56,387 | -0.35% | 1.8만 |
|---|
| 2025.10.17 | ₩56,357 | ₩56,357 | ₩55,114 | ₩55,419 | -1.66% | 2.7천 |
|---|
| 2025.10.16 | ₩58,036 | ₩58,036 | ₩56,625 | ₩56,842 | -2.06% | 1.7만 |
|---|
| 2025.10.15 | ₩58,095 | ₩58,095 | ₩56,758 | ₩57,519 | -0.99% | 5.3천 |
|---|
| 2025.10.14 | ₩54,847 | ₩57,226 | ₩54,847 | ₩56,639 | +3.27% | 1.7천 |
|---|
| 2025.10.13 | ₩55,598 | ₩55,849 | ₩55,598 | ₩55,791 | +0.35% | 1.7천 |
|---|
| 2025.10.10 | ₩55,863 | ₩55,863 | ₩53,680 | ₩53,680 | -3.91% | 5.7천 |
|---|