시장 데이터를 불러오는 중
전체 종목
Global X Cloud Computing ETF 과거 주가
Global X Cloud Computing ETF · CLOU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Cloud Computing ETF · CLOU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩39,076 | ₩40,183 | ₩39,036 | ₩40,156 | +2.76% | 34.2만 |
| 2026.10.08 | ₩38,249 | ₩38,796 | ₩38,249 | ₩38,662 | +1.08% | 17.5만 |
| 2026.10.07 | ₩38,569 | ₩38,809 | ₩38,342 | ₩38,395 | -0.45% | 28.1만 |
| 2026.10.06 | ₩39,342 | ₩39,702 | ₩38,609 | ₩38,756 | -1.49% | 39.3만 |
| 2026.10.05 | ₩38,502 | ₩39,022 | ₩38,422 | ₩38,942 | +1.14% | 15.2만 |
| 2026.10.02 | ₩38,996 | ₩39,102 | ₩38,329 | ₩38,422 | -1.47% | 35.1만 |
| 2026.10.01 | ₩38,636 | ₩38,889 | ₩37,995 | ₩38,676 | +0.10% | 38.5만 |
| 2026.09.30 | ₩37,515 | ₩38,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,955 |
| +1.17% |
| 19.5만 |
| 2026.09.29 | ₩37,355 | ₩37,515 | ₩36,974 | ₩37,475 | +0.32% | 17.3만 |
|---|
| 2026.09.28 | ₩36,775 | ₩37,662 | ₩36,542 | ₩37,475 | +1.90% | 26.7만 |
|---|
| 2026.09.25 | ₩38,702 | ₩38,889 | ₩37,862 | ₩37,862 | -2.17% | 38.1만 |
|---|
| 2026.09.24 | ₩38,596 | ₩39,021 | ₩38,269 | ₩38,596 | 0.00% | 10.6만 |
|---|
| 2026.09.23 | ₩38,636 | ₩39,049 | ₩38,289 | ₩38,862 | +0.59% | 30.6만 |
|---|
| 2026.09.22 | ₩39,116 | ₩39,162 | ₩38,275 | ₩38,609 | -1.30% | 25.2만 |
|---|
| 2026.09.21 | ₩37,475 | ₩38,602 | ₩36,942 | ₩38,582 | +2.95% | 26.6만 |
|---|
| 2026.09.18 | ₩37,875 | ₩37,875 | ₩36,968 | ₩37,102 | -2.04% | 12.7만 |
|---|
| 2026.09.17 | ₩37,475 | ₩38,142 | ₩37,209 | ₩37,795 | +0.85% | 19.4만 |
|---|
| 2026.09.16 | ₩37,209 | ₩37,875 | ₩37,129 | ₩37,369 | +0.43% | 22.9만 |
|---|
| 2026.09.15 | ₩37,342 | ₩38,035 | ₩37,235 | ₩37,595 | +0.68% | 19.3만 |
|---|
| 2026.09.14 | ₩36,768 | ₩37,955 | ₩36,675 | ₩37,809 | +2.83% | 15.2만 |
|---|
| 2026.09.11 | ₩36,302 | ₩36,982 | ₩36,115 | ₩36,182 | -0.33% | 49.4만 |
|---|
| 2026.09.10 | ₩36,222 | ₩36,782 | ₩36,055 | ₩36,235 | +0.04% | 12.2만 |
|---|
| 2026.09.09 | ₩36,448 | ₩36,662 | ₩36,262 | ₩36,488 | +0.11% | 14.4만 |
|---|
| 2026.09.08 | ₩36,515 | ₩36,648 | ₩35,942 | ₩36,315 | -0.55% | 54.3만 |
|---|
| 2026.09.04 | ₩37,595 | ₩37,595 | ₩36,998 | ₩37,062 | -1.42% | 17.7만 |
|---|
| 2026.09.03 | ₩37,875 | ₩38,209 | ₩37,675 | ₩37,942 | +0.18% | 30.5만 |
|---|
| 2026.09.02 | ₩36,955 | ₩37,209 | ₩36,435 | ₩36,595 | -0.97% | 32.5만 |
|---|
| 2026.09.01 | ₩37,795 | ₩38,242 | ₩37,175 | ₩37,235 | -1.48% | 68.7만 |
|---|
| 2026.08.31 | ₩38,209 | ₩38,569 | ₩38,055 | ₩38,436 | +0.59% | 42.1만 |
|---|
| 2026.08.28 | ₩38,516 | ₩39,062 | ₩38,382 | ₩38,462 | -0.14% | 60.3만 |
|---|
| 2026.08.27 | ₩37,475 | ₩38,696 | ₩37,462 | ₩38,569 | +2.92% | 78.4만 |
|---|
| 2026.08.26 | ₩36,128 | ₩36,730 | ₩36,048 | ₩36,648 | +1.44% | 15.6만 |
|---|
| 2026.08.25 | ₩36,862 | ₩37,109 | ₩36,382 | ₩36,648 | -0.58% | 15.1만 |
|---|
| 2026.08.24 | ₩37,222 | ₩37,355 | ₩36,915 | ₩36,942 | -0.75% | 13.7만 |
|---|
| 2026.08.21 | ₩36,955 | ₩37,462 | ₩36,508 | ₩37,409 | +1.23% | 15.9만 |
|---|
| 2026.08.20 | ₩37,035 | ₩37,155 | ₩36,662 | ₩36,902 | -0.36% | 21.1만 |
|---|
| 2026.08.19 | ₩37,009 | ₩37,435 | ₩36,795 | ₩37,142 | +0.36% | 37.8만 |
|---|
| 2026.08.18 | ₩37,155 | ₩37,702 | ₩36,975 | ₩37,009 | -0.39% | 35.4만 |
|---|
| 2026.08.17 | ₩37,582 | ₩37,755 | ₩36,008 | ₩37,182 | -1.06% | 28.7만 |
|---|
| 2026.08.14 | ₩38,936 | ₩39,029 | ₩37,729 | ₩37,902 | -2.65% | 57.7만 |
|---|
| 2026.08.13 | ₩37,209 | ₩38,916 | ₩37,075 | ₩38,822 | +4.34% | 98.4만 |
|---|
| 2026.08.12 | ₩36,928 | ₩37,489 | ₩36,808 | ₩37,035 | +0.29% | 27.7만 |
|---|
| 2026.08.11 | ₩37,209 | ₩37,749 | ₩36,835 | ₩37,289 | +0.22% | 20.1만 |
|---|
| 2026.08.10 | ₩36,102 | ₩37,609 | ₩36,095 | ₩37,462 | +3.77% | 416.6만 |
|---|
| 2026.08.07 | ₩36,155 | ₩36,782 | ₩36,022 | ₩36,382 | +0.63% | 64.3만 |
|---|
| 2026.08.06 | ₩34,515 | ₩35,261 | ₩34,448 | ₩35,021 | +1.47% | 34.9만 |
|---|
| 2026.08.05 | ₩36,368 | ₩36,368 | ₩35,688 | ₩35,795 | -1.58% | 64.5만 |
|---|
| 2026.08.04 | ₩34,048 | ₩35,728 | ₩34,008 | ₩35,635 | +4.66% | 45.9만 |
|---|
| 2026.08.03 | ₩33,994 | ₩34,808 | ₩33,994 | ₩34,435 | +1.29% | 30만 |
|---|
| 2026.07.31 | ₩33,141 | ₩33,714 | ₩32,934 | ₩33,554 | +1.25% | 38.4만 |
|---|
| 2026.07.30 | ₩32,821 | ₩33,168 | ₩32,401 | ₩33,141 | +0.98% | 31.6만 |
|---|
| 2026.07.29 | ₩32,474 | ₩33,674 | ₩32,474 | ₩33,021 | +1.68% | 22.3만 |
|---|
| 2026.07.28 | ₩32,007 | ₩32,741 | ₩31,554 | ₩32,407 | +1.25% | 29.5만 |
|---|
| 2026.07.27 | ₩31,434 | ₩32,127 | ₩31,261 | ₩31,794 | +1.15% | 17만 |
|---|
| 2026.07.24 | ₩30,414 | ₩30,914 | ₩30,407 | ₩30,767 | +1.16% | 15.9만 |
|---|
| 2026.07.23 | ₩30,980 | ₩31,094 | ₩29,954 | ₩30,034 | -3.06% | 30.6만 |
|---|
| 2026.07.22 | ₩31,807 | ₩31,807 | ₩30,740 | ₩30,900 | -2.85% | 17.9만 |
|---|
| 2026.07.21 | ₩32,007 | ₩32,501 | ₩31,741 | ₩31,861 | -0.46% | 59.4만 |
|---|
| 2026.07.20 | ₩31,887 | ₩32,781 | ₩31,847 | ₩32,407 | +1.63% | 25.1만 |
|---|
| 2026.07.17 | ₩31,727 | ₩32,394 | ₩31,701 | ₩32,194 | +1.47% | 22.4만 |
|---|
| 2026.07.16 | ₩32,301 | ₩32,654 | ₩31,714 | ₩32,314 | +0.04% | 31.7만 |
|---|
| 2026.07.15 | ₩32,754 | ₩32,941 | ₩31,954 | ₩32,154 | -1.83% | 28.1만 |
|---|
| 2026.07.14 | ₩31,234 | ₩32,594 | ₩31,167 | ₩32,354 | +3.59% | 29.6만 |
|---|
| 2026.07.13 | ₩31,741 | ₩32,494 | ₩31,681 | ₩32,154 | +1.30% | 18.2만 |
|---|
| 2026.07.10 | ₩32,554 | ₩32,708 | ₩31,607 | ₩31,681 | -2.68% | 32.1만 |
|---|
| 2026.07.09 | ₩30,954 | ₩32,194 | ₩30,940 | ₩32,154 | +3.88% | 26.4만 |
|---|
| 2026.07.08 | ₩31,394 | ₩31,781 | ₩31,100 | ₩31,674 | +0.89% | 61.2만 |
|---|
| 2026.07.07 | ₩31,874 | ₩32,434 | ₩31,567 | ₩31,767 | -0.33% | 34.1만 |
|---|
| 2026.07.06 | ₩30,620 | ₩31,501 | ₩30,540 | ₩31,247 | +2.05% | 21.6만 |
|---|
| 2026.07.02 | ₩30,927 | ₩31,354 | ₩30,687 | ₩30,967 | +0.13% | 17.8만 |
|---|
| 2026.07.01 | ₩30,754 | ₩31,461 | ₩30,714 | ₩31,114 | +1.17% | 62.4만 |
|---|
| 2026.06.30 | ₩29,807 | ₩30,394 | ₩29,714 | ₩30,327 | +1.74% | 24.8만 |
|---|
| 2026.06.29 | ₩29,967 | ₩30,407 | ₩29,834 | ₩29,980 | +0.04% | 29.8만 |
|---|
| 2026.06.26 | ₩28,300 | ₩29,573 | ₩28,300 | ₩29,527 | +4.34% | 39.4만 |
|---|
| 2026.06.25 | ₩28,513 | ₩28,647 | ₩28,086 | ₩28,166 | -1.22% | 9.1만 |
|---|
| 2026.06.24 | ₩28,553 | ₩29,100 | ₩28,553 | ₩28,740 | +0.65% | 18.6만 |
|---|
| 2026.06.23 | ₩28,460 | ₩29,060 | ₩28,407 | ₩28,673 | +0.75% | 44.4만 |
|---|
| 2026.06.22 | ₩28,673 | ₩29,742 | ₩28,080 | ₩28,553 | -0.42% | 61.3만 |
|---|
| 2026.06.18 | ₩29,273 | ₩29,273 | ₩28,473 | ₩29,007 | -0.91% | 13.7만 |
|---|
| 2026.06.17 | ₩30,114 | ₩30,376 | ₩29,273 | ₩29,313 | -2.66% | 33.3만 |
|---|
| 2026.06.16 | ₩30,540 | ₩30,867 | ₩30,115 | ₩30,194 | -1.14% | 26만 |
|---|
| 2026.06.15 | ₩30,674 | ₩31,181 | ₩30,487 | ₩30,660 | -0.04% | 22.9만 |
|---|
| 2026.06.12 | ₩30,340 | ₩30,540 | ₩29,673 | ₩30,274 | -0.22% | 23.4만 |
|---|
| 2026.06.11 | ₩30,127 | ₩30,487 | ₩29,687 | ₩30,340 | +0.71% | 20.2만 |
|---|
| 2026.06.10 | ₩30,447 | ₩31,287 | ₩30,447 | ₩30,500 | +0.18% | 27.5만 |
|---|
| 2026.06.09 | ₩31,381 | ₩31,687 | ₩29,927 | ₩30,940 | -1.40% | 20만 |
|---|
| 2026.06.08 | ₩31,874 | ₩31,967 | ₩31,381 | ₩31,474 | -1.26% | 22.4만 |
|---|
| 2026.06.05 | ₩32,781 | ₩32,874 | ₩31,647 | ₩31,847 | -2.85% | 39.5만 |
|---|
| 2026.06.04 | ₩33,101 | ₩33,634 | ₩32,714 | ₩33,074 | -0.08% | 36.6만 |
|---|
| 2026.06.03 | ₩33,921 | ₩33,921 | ₩32,661 | ₩32,928 | -2.93% | 18.9만 |
|---|
| 2026.06.02 | ₩34,021 | ₩34,341 | ₩33,341 | ₩34,195 | +0.51% | 50.7만 |
|---|
| 2026.06.01 | ₩33,194 | ₩35,261 | ₩33,088 | ₩35,181 | +5.99% | 64.1만 |
|---|
| 2026.05.29 | ₩31,154 | ₩32,434 | ₩31,034 | ₩32,367 | +3.90% | 26.9만 |
|---|
| 2026.05.28 | ₩30,474 | ₩30,967 | ₩30,114 | ₩30,674 | +0.66% | 20만 |
|---|
| 2026.05.27 | ₩29,887 | ₩30,320 | ₩29,487 | ₩29,687 | -0.67% | 11.9만 |
|---|
| 2026.05.26 | ₩30,500 | ₩30,760 | ₩30,014 | ₩30,567 | +0.22% | 10.3만 |
|---|
| 2026.05.22 | ₩30,314 | ₩30,987 | ₩30,314 | ₩30,500 | +0.62% | 14.7만 |
|---|
| 2026.05.21 | ₩29,927 | ₩30,134 | ₩29,647 | ₩30,007 | +0.27% | 12만 |
|---|
| 2026.05.20 | ₩29,820 | ₩30,340 | ₩29,500 | ₩30,340 | +1.74% | 24.7만 |
|---|
| 2026.05.19 | ₩30,554 | ₩30,980 | ₩30,007 | ₩30,167 | -1.27% | 25.1만 |
|---|
| 2026.05.18 | ₩29,487 | ₩30,287 | ₩29,460 | ₩30,234 | +2.53% | 36.1만 |
|---|
| 2026.05.15 | ₩28,953 | ₩29,867 | ₩28,913 | ₩29,567 | +2.12% | 14.8만 |
|---|
| 2026.05.14 | ₩29,073 | ₩29,327 | ₩28,540 | ₩29,113 | +0.14% | 15.7만 |
|---|
| 2026.05.13 | ₩29,100 | ₩29,307 | ₩28,636 | ₩29,127 | +0.09% | 13.8만 |
|---|
| 2026.05.12 | ₩29,967 | ₩30,007 | ₩29,153 | ₩29,300 | -2.23% | 12.9만 |
|---|
| 2026.05.11 | ₩30,340 | ₩30,807 | ₩29,780 | ₩29,980 | -1.19% | 46.6만 |
|---|
| 2026.05.08 | ₩29,980 | ₩30,660 | ₩29,580 | ₩30,607 | +2.09% | 28.5만 |
|---|
| 2026.05.07 | ₩29,714 | ₩29,874 | ₩29,367 | ₩29,660 | -0.18% | 46.9만 |
|---|
| 2026.05.06 | ₩29,767 | ₩29,787 | ₩29,127 | ₩29,780 | +0.04% | 31.1만 |
|---|
| 2026.05.05 | ₩29,220 | ₩29,994 | ₩29,127 | ₩29,967 | +2.56% | 30.1만 |
|---|
| 2026.05.04 | ₩28,153 | ₩28,913 | ₩28,153 | ₩28,660 | +1.80% | 25.8만 |
|---|
| 2026.05.01 | ₩27,500 | ₩28,160 | ₩27,300 | ₩28,073 | +2.09% | 43.4만 |
|---|
| 2026.04.30 | ₩26,579 | ₩26,666 | ₩26,039 | ₩26,633 | +0.20% | 17.5만 |
|---|
| 2026.04.29 | ₩26,193 | ₩26,633 | ₩26,006 | ₩26,579 | +1.48% | 24.6만 |
|---|
| 2026.04.28 | ₩26,539 | ₩26,771 | ₩26,274 | ₩26,379 | -0.60% | 40.1만 |
|---|
| 2026.04.27 | ₩26,273 | ₩26,579 | ₩26,019 | ₩26,513 | +0.91% | 37.1만 |
|---|
| 2026.04.24 | ₩26,139 | ₩26,379 | ₩25,913 | ₩26,299 | +0.61% | 20.3만 |
|---|
| 2026.04.23 | ₩26,433 | ₩26,433 | ₩25,606 | ₩25,993 | -1.66% | 26.6만 |
|---|
| 2026.04.22 | ₩27,246 | ₩27,446 | ₩26,873 | ₩27,193 | -0.20% | 73.8만 |
|---|
| 2026.04.21 | ₩26,886 | ₩27,580 | ₩26,719 | ₩26,900 | +0.05% | 53.6만 |
|---|
| 2026.04.20 | ₩26,153 | ₩26,746 | ₩26,113 | ₩26,739 | +2.24% | 18.1만 |
|---|
| 2026.04.17 | ₩26,553 | ₩26,713 | ₩26,086 | ₩26,273 | -1.05% | 21.7만 |
|---|
| 2026.04.16 | ₩25,846 | ₩26,246 | ₩25,626 | ₩26,153 | +1.19% | 69.2만 |
|---|
| 2026.04.15 | ₩24,539 | ₩25,453 | ₩24,472 | ₩25,446 | +3.70% | 22.4만 |
|---|
| 2026.04.14 | ₩24,806 | ₩24,986 | ₩24,166 | ₩24,246 | -2.26% | 26.2만 |
|---|
| 2026.04.13 | ₩23,592 | ₩24,539 | ₩23,539 | ₩24,499 | +3.84% | 28만 |
|---|
| 2026.04.10 | ₩24,926 | ₩24,979 | ₩23,365 | ₩23,472 | -5.83% | 31.7만 |
|---|
| 2026.04.09 | ₩25,873 | ₩25,873 | ₩24,592 | ₩24,952 | -3.56% | 23만 |
|---|
| 2026.04.08 | ₩27,086 | ₩27,125 | ₩25,966 | ₩26,019 | -3.94% | 18.9만 |
|---|
| 2026.04.07 | ₩26,166 | ₩26,567 | ₩25,873 | ₩26,113 | -0.20% | 16.8만 |
|---|
| 2026.04.06 | ₩26,513 | ₩26,593 | ₩26,206 | ₩26,353 | -0.60% | 16.1만 |
|---|
| 2026.04.02 | ₩25,873 | ₩26,673 | ₩25,833 | ₩26,526 | +2.53% | 12.8만 |
|---|
| 2026.04.01 | ₩26,246 | ₩26,499 | ₩25,673 | ₩26,326 | +0.30% | 18만 |
|---|
| 2026.03.31 | ₩25,406 | ₩26,063 | ₩25,219 | ₩26,006 | +2.36% | 20.8만 |
|---|
| 2026.03.30 | ₩25,232 | ₩25,606 | ₩24,912 | ₩25,139 | -0.37% | 16.2만 |
|---|
| 2026.03.27 | ₩25,633 | ₩25,633 | ₩24,979 | ₩25,072 | -2.19% | 16.3만 |
|---|
| 2026.03.26 | ₩25,793 | ₩26,446 | ₩25,793 | ₩25,979 | +0.72% | 25.2만 |
|---|
| 2026.03.25 | ₩26,046 | ₩26,326 | ₩25,726 | ₩26,073 | +0.10% | 38.2만 |
|---|
| 2026.03.24 | ₩26,566 | ₩26,566 | ₩25,739 | ₩25,739 | -3.11% | 21.7만 |
|---|
| 2026.03.23 | ₩26,406 | ₩26,966 | ₩26,379 | ₩26,779 | +1.41% | 13.8만 |
|---|
| 2026.03.20 | ₩26,473 | ₩26,499 | ₩26,073 | ₩26,219 | -0.96% | 35.2만 |
|---|
| 2026.03.19 | ₩26,299 | ₩26,908 | ₩26,259 | ₩26,579 | +1.06% | 28만 |
|---|
| 2026.03.18 | ₩26,313 | ₩26,993 | ₩26,313 | ₩26,633 | +1.22% | 36.6만 |
|---|
| 2026.03.17 | ₩26,113 | ₩26,713 | ₩26,113 | ₩26,486 | +1.43% | 18.2만 |
|---|
| 2026.03.16 | ₩26,393 | ₩26,446 | ₩26,099 | ₩26,099 | -1.11% | 24.8만 |
|---|
| 2026.03.13 | ₩26,273 | ₩26,639 | ₩25,953 | ₩26,206 | -0.25% | 18.9만 |
|---|
| 2026.03.12 | ₩26,259 | ₩26,766 | ₩26,086 | ₩26,099 | -0.61% | 23.1만 |
|---|
| 2026.03.11 | ₩26,326 | ₩26,779 | ₩26,206 | ₩26,433 | +0.41% | 22.6만 |
|---|
| 2026.03.10 | ₩26,513 | ₩26,539 | ₩25,794 | ₩26,286 | -0.86% | 28.6만 |
|---|
| 2026.03.09 | ₩26,153 | ₩26,619 | ₩25,913 | ₩26,513 | +1.38% | 31.3만 |
|---|
| 2026.03.06 | ₩26,219 | ₩26,566 | ₩25,993 | ₩26,473 | +0.97% | 37.8만 |
|---|
| 2026.03.05 | ₩25,846 | ₩26,699 | ₩25,846 | ₩26,366 | +2.01% | 26만 |
|---|
| 2026.03.04 | ₩25,646 | ₩26,086 | ₩25,494 | ₩25,953 | +1.20% | 14.6만 |
|---|
| 2026.03.03 | ₩24,672 | ₩25,766 | ₩24,499 | ₩25,566 | +3.62% | 22.8만 |
|---|
| 2026.03.02 | ₩24,606 | ₩25,359 | ₩24,559 | ₩25,232 | +2.55% | 15.3만 |
|---|
| 2026.02.27 | ₩24,699 | ₩25,032 | ₩24,406 | ₩25,019 | +1.30% | 12만 |
|---|
| 2026.02.26 | ₩25,086 | ₩25,513 | ₩24,886 | ₩25,352 | +1.06% | 19.3만 |
|---|
| 2026.02.25 | ₩24,766 | ₩25,112 | ₩24,592 | ₩25,072 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩24,072 | ₩25,046 | ₩24,046 | ₩24,752 | +2.83% | 23.2만 |
|---|
| 2026.02.23 | ₩24,939 | ₩24,939 | ₩23,939 | ₩24,152 | -3.16% | 27.3만 |
|---|
| 2026.02.20 | ₩25,499 | ₩26,073 | ₩25,152 | ₩25,246 | -0.99% | 25.5만 |
|---|
| 2026.02.19 | ₩25,726 | ₩25,873 | ₩25,546 | ₩25,766 | +0.16% | 9.7만 |
|---|
| 2026.02.18 | ₩25,486 | ₩25,926 | ₩25,299 | ₩25,859 | +1.47% | 17.4만 |
|---|
| 2026.02.17 | ₩25,979 | ₩26,139 | ₩25,232 | ₩25,646 | -1.28% | 34.6만 |
|---|
| 2026.02.13 | ₩25,633 | ₩26,386 | ₩25,633 | ₩26,166 | +2.08% | 17만 |
|---|
| 2026.02.12 | ₩25,553 | ₩25,993 | ₩25,139 | ₩25,513 | -0.16% | 29.5만 |
|---|
| 2026.02.11 | ₩26,353 | ₩26,353 | ₩24,872 | ₩25,272 | -4.10% | 33.9만 |
|---|
| 2026.02.10 | ₩26,099 | ₩26,479 | ₩25,953 | ₩26,126 | +0.10% | 9.4만 |
|---|
| 2026.02.09 | ₩25,539 | ₩26,059 | ₩25,326 | ₩25,926 | +1.51% | 18.5만 |
|---|
| 2026.02.06 | ₩25,513 | ₩25,846 | ₩25,099 | ₩25,726 | +0.84% | 42.4만 |
|---|
| 2026.02.05 | ₩25,939 | ₩26,193 | ₩25,192 | ₩25,219 | -2.78% | 27.8만 |
|---|
| 2026.02.04 | ₩25,753 | ₩26,313 | ₩25,272 | ₩26,046 | +1.14% | 26.4만 |
|---|
| 2026.02.03 | ₩27,233 | ₩27,233 | ₩25,619 | ₩25,993 | -4.55% | 46.7만 |
|---|
| 2026.02.02 | ₩27,433 | ₩27,937 | ₩27,246 | ₩27,540 | +0.39% | 10.5만 |
|---|
| 2026.01.30 | ₩27,766 | ₩27,873 | ₩27,433 | ₩27,500 | -0.96% | 13.5만 |
|---|
| 2026.01.29 | ₩28,647 | ₩28,647 | ₩27,600 | ₩27,953 | -2.42% | 18.4만 |
|---|
| 2026.01.28 | ₩29,473 | ₩29,540 | ₩29,167 | ₩29,167 | -1.04% | 4.4만 |
|---|
| 2026.01.27 | ₩29,607 | ₩29,673 | ₩29,153 | ₩29,233 | -1.26% | 8.8만 |
|---|
| 2026.01.26 | ₩28,753 | ₩29,467 | ₩28,753 | ₩29,273 | +1.81% | 13.8만 |
|---|
| 2026.01.23 | ₩28,580 | ₩28,740 | ₩28,527 | ₩28,567 | -0.05% | 10만 |
|---|
| 2026.01.22 | ₩28,086 | ₩28,520 | ₩28,046 | ₩28,513 | +1.52% | 17.4만 |
|---|
| 2026.01.21 | ₩27,793 | ₩27,940 | ₩27,553 | ₩27,766 | -0.10% | 31.2만 |
|---|
| 2026.01.20 | ₩27,833 | ₩28,113 | ₩27,586 | ₩27,606 | -0.81% | 13.2만 |
|---|
| 2026.01.16 | ₩28,833 | ₩28,833 | ₩28,433 | ₩28,460 | -1.30% | 91.5만 |
|---|
| 2026.01.15 | ₩29,207 | ₩29,220 | ₩28,780 | ₩28,847 | -1.23% | 20.5만 |
|---|
| 2026.01.14 | ₩29,353 | ₩29,487 | ₩28,993 | ₩29,193 | -0.55% | 24.8만 |
|---|
| 2026.01.13 | ₩30,314 | ₩30,390 | ₩29,473 | ₩29,553 | -2.51% | 13.7만 |
|---|
| 2026.01.12 | ₩29,994 | ₩30,434 | ₩29,967 | ₩30,354 | +1.20% | 5.9만 |
|---|
| 2026.01.09 | ₩30,234 | ₩30,454 | ₩29,900 | ₩30,114 | -0.40% | 8.3만 |
|---|
| 2026.01.08 | ₩30,394 | ₩30,394 | ₩29,980 | ₩30,194 | -0.66% | 12만 |
|---|
| 2026.01.07 | ₩30,260 | ₩30,714 | ₩30,260 | ₩30,554 | +0.97% | 5.6만 |
|---|
| 2026.01.06 | ₩29,780 | ₩30,314 | ₩29,700 | ₩30,314 | +1.79% | 10.5만 |
|---|
| 2026.01.05 | ₩29,540 | ₩30,047 | ₩29,500 | ₩29,834 | +0.99% | 6.4만 |
|---|
| 2026.01.02 | ₩30,327 | ₩30,340 | ₩29,260 | ₩29,460 | -2.86% | 8.5만 |
|---|
| 2025.12.31 | ₩30,314 | ₩30,314 | ₩30,100 | ₩30,167 | -0.48% | 3.4만 |
|---|
| 2025.12.30 | ₩30,394 | ₩30,554 | ₩30,394 | ₩30,400 | +0.02% | 6만 |
|---|
| 2025.12.29 | ₩30,407 | ₩30,567 | ₩30,380 | ₩30,487 | +0.26% | 12.2만 |
|---|
| 2025.12.26 | ₩30,434 | ₩30,584 | ₩30,434 | ₩30,567 | +0.44% | 3만 |
|---|
| 2025.12.24 | ₩30,420 | ₩30,527 | ₩30,340 | ₩30,511 | +0.30% | 2.1만 |
|---|
| 2025.12.23 | ₩30,700 | ₩30,700 | ₩30,323 | ₩30,500 | -0.65% | 4.6만 |
|---|
| 2025.12.22 | ₩30,620 | ₩30,927 | ₩30,620 | ₩30,834 | +0.70% | 8.9만 |
|---|
| 2025.12.19 | ₩30,407 | ₩30,626 | ₩30,407 | ₩30,580 | +0.57% | 8.4만 |
|---|
| 2025.12.18 | ₩30,434 | ₩30,660 | ₩30,220 | ₩30,380 | -0.18% | 11.5만 |
|---|
| 2025.12.17 | ₩30,180 | ₩30,740 | ₩30,100 | ₩30,154 | -0.09% | 6.2만 |
|---|
| 2025.12.16 | ₩29,807 | ₩30,180 | ₩29,807 | ₩30,151 | +1.15% | 7.9만 |
|---|
| 2025.12.15 | ₩30,707 | ₩30,759 | ₩29,887 | ₩29,900 | -2.63% | 7.3만 |
|---|
| 2025.12.12 | ₩30,900 | ₩31,007 | ₩30,514 | ₩30,647 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩30,874 | ₩31,140 | ₩30,847 | ₩30,940 | +0.22% | 10.2만 |
|---|
| 2025.12.10 | ₩30,927 | ₩31,245 | ₩30,780 | ₩31,034 | +0.34% | 14만 |
|---|
| 2025.12.09 | ₩30,794 | ₩31,181 | ₩30,780 | ₩31,034 | +0.78% | 8.9만 |
|---|
| 2025.12.08 | ₩30,887 | ₩31,000 | ₩30,740 | ₩30,874 | -0.04% | 4.8만 |
|---|
| 2025.12.05 | ₩30,700 | ₩31,020 | ₩30,580 | ₩30,740 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩30,700 | ₩30,807 | ₩30,500 | ₩30,674 | -0.09% | 7.4만 |
|---|
| 2025.12.03 | ₩30,100 | ₩30,780 | ₩30,100 | ₩30,780 | +2.26% | 4.2만 |
|---|
| 2025.12.02 | ₩30,247 | ₩30,540 | ₩30,234 | ₩30,247 | 0.00% | 10.1만 |
|---|
| 2025.12.01 | ₩29,940 | ₩30,274 | ₩29,927 | ₩30,047 | +0.36% | 24.1만 |
|---|
| 2025.11.28 | ₩30,154 | ₩30,367 | ₩30,154 | ₩30,234 | +0.27% | 11.5만 |
|---|
| 2025.11.26 | ₩30,380 | ₩30,407 | ₩30,047 | ₩30,087 | -0.97% | 15.4만 |
|---|
| 2025.11.25 | ₩29,967 | ₩30,714 | ₩29,967 | ₩30,594 | +2.09% | 4.2만 |
|---|
| 2025.11.24 | ₩29,767 | ₩30,034 | ₩29,647 | ₩29,940 | +0.58% | 7.4만 |
|---|
| 2025.11.21 | ₩29,247 | ₩29,834 | ₩28,913 | ₩29,607 | +1.23% | 8만 |
|---|
| 2025.11.20 | ₩30,154 | ₩30,280 | ₩29,133 | ₩29,193 | -3.18% | 7.2만 |
|---|
| 2025.11.19 | ₩29,940 | ₩30,000 | ₩29,580 | ₩29,660 | -0.94% | 14.2만 |
|---|
| 2025.11.18 | ₩29,980 | ₩30,194 | ₩29,633 | ₩30,114 | +0.44% | 12.5만 |
|---|
| 2025.11.17 | ₩30,860 | ₩30,974 | ₩30,087 | ₩30,194 | -2.16% | 15.3만 |
|---|
| 2025.11.14 | ₩30,447 | ₩31,257 | ₩30,394 | ₩30,994 | +1.80% | 8.2만 |
|---|
| 2025.11.13 | ₩31,661 | ₩31,714 | ₩30,980 | ₩31,007 | -2.06% | 8.5만 |
|---|
| 2025.11.12 | ₩32,341 | ₩32,434 | ₩31,806 | ₩31,847 | -1.53% | 8.6만 |
|---|
| 2025.11.11 | ₩31,861 | ₩32,354 | ₩31,847 | ₩32,261 | +1.26% | 9.9만 |
|---|
| 2025.11.10 | ₩31,821 | ₩32,087 | ₩31,687 | ₩31,981 | +0.50% | 15.9만 |
|---|
| 2025.11.07 | ₩31,007 | ₩31,581 | ₩30,780 | ₩31,514 | +1.63% | 17만 |
|---|
| 2025.11.06 | ₩31,567 | ₩31,721 | ₩30,874 | ₩31,167 | -1.27% | 24.4만 |
|---|
| 2025.11.05 | ₩31,274 | ₩31,534 | ₩31,247 | ₩31,461 | +0.60% | 8.5만 |
|---|
| 2025.11.04 | ₩31,634 | ₩31,847 | ₩31,054 | ₩31,127 | -1.60% | 18만 |
|---|
| 2025.11.03 | ₩32,234 | ₩32,341 | ₩31,741 | ₩32,221 | -0.04% | 10.5만 |
|---|
| 2025.10.31 | ₩31,767 | ₩32,274 | ₩31,687 | ₩32,141 | +1.18% | 9.8만 |
|---|
| 2025.10.30 | ₩31,381 | ₩31,941 | ₩31,354 | ₩31,554 | +0.55% | 11.6만 |
|---|
| 2025.10.29 | ₩32,114 | ₩32,114 | ₩31,434 | ₩31,567 | -1.70% | 15.5만 |
|---|
| 2025.10.28 | ₩32,154 | ₩32,381 | ₩32,087 | ₩32,221 | +0.21% | 6.8만 |
|---|
| 2025.10.27 | ₩32,301 | ₩32,381 | ₩32,141 | ₩32,154 | -0.45% | 8.4만 |
|---|
| 2025.10.24 | ₩32,007 | ₩32,221 | ₩31,954 | ₩31,967 | -0.13% | 4.7만 |
|---|
| 2025.10.23 | ₩31,354 | ₩31,741 | ₩31,354 | ₩31,714 | +1.15% | 4만 |
|---|
| 2025.10.22 | ₩31,607 | ₩31,687 | ₩31,140 | ₩31,354 | -0.80% | 6.3만 |
|---|
| 2025.10.21 | ₩31,274 | ₩31,861 | ₩31,221 | ₩31,754 | +1.54% | 7만 |
|---|
| 2025.10.20 | ₩30,900 | ₩31,427 | ₩30,900 | ₩31,394 | +1.60% | 5.9만 |
|---|
| 2025.10.17 | ₩30,487 | ₩30,740 | ₩30,487 | ₩30,687 | +0.66% | 4.2만 |
|---|
| 2025.10.16 | ₩31,261 | ₩31,487 | ₩30,620 | ₩30,687 | -1.83% | 6만 |
|---|
| 2025.10.15 | ₩31,140 | ₩31,207 | ₩30,755 | ₩30,954 | -0.60% | 4.2만 |
|---|
| 2025.10.14 | ₩30,500 | ₩31,027 | ₩30,287 | ₩30,794 | +0.96% | 7.7만 |
|---|
| 2025.10.13 | ₩30,754 | ₩31,060 | ₩30,594 | ₩30,980 | +0.74% | 8.5만 |
|---|
| 2025.10.10 | ₩31,621 | ₩31,647 | ₩30,354 | ₩30,394 | -3.88% | 19.5만 |
|---|