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 | ₩39,027 | ₩40,133 | ₩38,987 | ₩40,106 | +2.76% | 34.2만 |
| 2026.10.08 | ₩38,201 | ₩38,747 | ₩38,201 | ₩38,614 | +1.08% | 17.5만 |
| 2026.10.07 | ₩38,521 | ₩38,761 | ₩38,294 | ₩38,348 | -0.45% | 28.1만 |
| 2026.10.06 | ₩39,293 | ₩39,653 | ₩38,561 | ₩38,707 | -1.49% | 39.3만 |
| 2026.10.05 | ₩38,454 | ₩38,974 | ₩38,374 | ₩38,894 | +1.14% | 15.2만 |
| 2026.10.02 | ₩38,947 | ₩39,054 | ₩38,281 | ₩38,374 | -1.47% | 35.1만 |
| 2026.10.01 | ₩38,587 | ₩38,841 | ₩37,948 | ₩38,627 | +0.10% | 38.5만 |
| 2026.09.30 | ₩37,469 | ₩38,428 | ₩37,442 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,908 |
| +1.17% |
| 19.5만 |
| 2026.09.29 | ₩37,309 | ₩37,469 | ₩36,928 | ₩37,429 | +0.32% | 17.3만 |
|---|
| 2026.09.28 | ₩36,729 | ₩37,615 | ₩36,496 | ₩37,429 | +1.90% | 26.7만 |
|---|
| 2026.09.25 | ₩38,654 | ₩38,841 | ₩37,815 | ₩37,815 | -2.17% | 38.1만 |
|---|
| 2026.09.24 | ₩38,548 | ₩38,972 | ₩38,221 | ₩38,548 | 0.00% | 10.6만 |
|---|
| 2026.09.23 | ₩38,587 | ₩39,000 | ₩38,241 | ₩38,814 | +0.59% | 30.6만 |
|---|
| 2026.09.22 | ₩39,067 | ₩39,114 | ₩38,228 | ₩38,561 | -1.30% | 25.2만 |
|---|
| 2026.09.21 | ₩37,429 | ₩38,554 | ₩36,896 | ₩38,534 | +2.95% | 26.6만 |
|---|
| 2026.09.18 | ₩37,828 | ₩37,828 | ₩36,922 | ₩37,056 | -2.04% | 12.7만 |
|---|
| 2026.09.17 | ₩37,429 | ₩38,095 | ₩37,162 | ₩37,748 | +0.85% | 19.4만 |
|---|
| 2026.09.16 | ₩37,162 | ₩37,828 | ₩37,082 | ₩37,322 | +0.43% | 22.9만 |
|---|
| 2026.09.15 | ₩37,295 | ₩37,988 | ₩37,189 | ₩37,549 | +0.68% | 19.3만 |
|---|
| 2026.09.14 | ₩36,723 | ₩37,908 | ₩36,629 | ₩37,762 | +2.83% | 15.2만 |
|---|
| 2026.09.11 | ₩36,256 | ₩36,936 | ₩36,070 | ₩36,137 | -0.33% | 49.4만 |
|---|
| 2026.09.10 | ₩36,177 | ₩36,736 | ₩36,010 | ₩36,190 | +0.04% | 12.2만 |
|---|
| 2026.09.09 | ₩36,403 | ₩36,616 | ₩36,217 | ₩36,443 | +0.11% | 14.4만 |
|---|
| 2026.09.08 | ₩36,470 | ₩36,603 | ₩35,897 | ₩36,270 | -0.55% | 54.3만 |
|---|
| 2026.09.04 | ₩37,549 | ₩37,549 | ₩36,952 | ₩37,016 | -1.42% | 17.7만 |
|---|
| 2026.09.03 | ₩37,828 | ₩38,161 | ₩37,628 | ₩37,895 | +0.18% | 30.5만 |
|---|
| 2026.09.02 | ₩36,909 | ₩37,162 | ₩36,390 | ₩36,550 | -0.97% | 32.5만 |
|---|
| 2026.09.01 | ₩37,748 | ₩38,195 | ₩37,129 | ₩37,189 | -1.48% | 68.7만 |
|---|
| 2026.08.31 | ₩38,161 | ₩38,521 | ₩38,008 | ₩38,388 | +0.59% | 42.1만 |
|---|
| 2026.08.28 | ₩38,468 | ₩39,014 | ₩38,334 | ₩38,414 | -0.14% | 60.3만 |
|---|
| 2026.08.27 | ₩37,429 | ₩38,647 | ₩37,415 | ₩38,521 | +2.92% | 78.4만 |
|---|
| 2026.08.26 | ₩36,083 | ₩36,684 | ₩36,003 | ₩36,603 | +1.44% | 15.6만 |
|---|
| 2026.08.25 | ₩36,816 | ₩37,062 | ₩36,336 | ₩36,603 | -0.58% | 15.1만 |
|---|
| 2026.08.24 | ₩37,176 | ₩37,309 | ₩36,869 | ₩36,896 | -0.75% | 13.7만 |
|---|
| 2026.08.21 | ₩36,909 | ₩37,415 | ₩36,463 | ₩37,362 | +1.23% | 15.9만 |
|---|
| 2026.08.20 | ₩36,989 | ₩37,109 | ₩36,616 | ₩36,856 | -0.36% | 21.1만 |
|---|
| 2026.08.19 | ₩36,962 | ₩37,389 | ₩36,749 | ₩37,096 | +0.36% | 37.8만 |
|---|
| 2026.08.18 | ₩37,109 | ₩37,655 | ₩36,929 | ₩36,962 | -0.39% | 35.4만 |
|---|
| 2026.08.17 | ₩37,535 | ₩37,708 | ₩35,963 | ₩37,136 | -1.06% | 28.7만 |
|---|
| 2026.08.14 | ₩38,887 | ₩38,980 | ₩37,682 | ₩37,855 | -2.65% | 57.7만 |
|---|
| 2026.08.13 | ₩37,162 | ₩38,867 | ₩37,029 | ₩38,774 | +4.34% | 98.4만 |
|---|
| 2026.08.12 | ₩36,883 | ₩37,442 | ₩36,763 | ₩36,989 | +0.29% | 27.7만 |
|---|
| 2026.08.11 | ₩37,162 | ₩37,702 | ₩36,789 | ₩37,242 | +0.22% | 20.1만 |
|---|
| 2026.08.10 | ₩36,057 | ₩37,562 | ₩36,050 | ₩37,415 | +3.77% | 416.6만 |
|---|
| 2026.08.07 | ₩36,110 | ₩36,736 | ₩35,977 | ₩36,336 | +0.63% | 64.3만 |
|---|
| 2026.08.06 | ₩34,472 | ₩35,218 | ₩34,405 | ₩34,978 | +1.47% | 34.9만 |
|---|
| 2026.08.05 | ₩36,323 | ₩36,323 | ₩35,644 | ₩35,750 | -1.58% | 64.5만 |
|---|
| 2026.08.04 | ₩34,005 | ₩35,684 | ₩33,965 | ₩35,591 | +4.66% | 45.9만 |
|---|
| 2026.08.03 | ₩33,952 | ₩34,765 | ₩33,952 | ₩34,392 | +1.29% | 30만 |
|---|
| 2026.07.31 | ₩33,100 | ₩33,672 | ₩32,893 | ₩33,513 | +1.25% | 38.4만 |
|---|
| 2026.07.30 | ₩32,780 | ₩33,126 | ₩32,360 | ₩33,100 | +0.98% | 31.6만 |
|---|
| 2026.07.29 | ₩32,434 | ₩33,632 | ₩32,434 | ₩32,980 | +1.68% | 22.3만 |
|---|
| 2026.07.28 | ₩31,968 | ₩32,700 | ₩31,515 | ₩32,367 | +1.25% | 29.5만 |
|---|
| 2026.07.27 | ₩31,395 | ₩32,087 | ₩31,222 | ₩31,754 | +1.15% | 17만 |
|---|
| 2026.07.24 | ₩30,376 | ₩30,875 | ₩30,369 | ₩30,729 | +1.16% | 15.9만 |
|---|
| 2026.07.23 | ₩30,942 | ₩31,055 | ₩29,916 | ₩29,996 | -3.06% | 30.6만 |
|---|
| 2026.07.22 | ₩31,768 | ₩31,768 | ₩30,702 | ₩30,862 | -2.85% | 17.9만 |
|---|
| 2026.07.21 | ₩31,968 | ₩32,460 | ₩31,701 | ₩31,821 | -0.46% | 59.4만 |
|---|
| 2026.07.20 | ₩31,848 | ₩32,740 | ₩31,808 | ₩32,367 | +1.63% | 25.1만 |
|---|
| 2026.07.17 | ₩31,688 | ₩32,354 | ₩31,661 | ₩32,154 | +1.47% | 22.4만 |
|---|
| 2026.07.16 | ₩32,261 | ₩32,614 | ₩31,674 | ₩32,274 | +0.04% | 31.7만 |
|---|
| 2026.07.15 | ₩32,713 | ₩32,900 | ₩31,914 | ₩32,114 | -1.83% | 28.1만 |
|---|
| 2026.07.14 | ₩31,195 | ₩32,554 | ₩31,128 | ₩32,314 | +3.59% | 29.6만 |
|---|
| 2026.07.13 | ₩31,701 | ₩32,454 | ₩31,641 | ₩32,114 | +1.30% | 18.2만 |
|---|
| 2026.07.10 | ₩32,514 | ₩32,667 | ₩31,568 | ₩31,641 | -2.68% | 32.1만 |
|---|
| 2026.07.09 | ₩30,915 | ₩32,154 | ₩30,902 | ₩32,114 | +3.88% | 26.4만 |
|---|
| 2026.07.08 | ₩31,355 | ₩31,741 | ₩31,062 | ₩31,635 | +0.89% | 61.2만 |
|---|
| 2026.07.07 | ₩31,834 | ₩32,394 | ₩31,528 | ₩31,728 | -0.33% | 34.1만 |
|---|
| 2026.07.06 | ₩30,582 | ₩31,461 | ₩30,502 | ₩31,208 | +2.05% | 21.6만 |
|---|
| 2026.07.02 | ₩30,889 | ₩31,315 | ₩30,649 | ₩30,929 | +0.13% | 17.8만 |
|---|
| 2026.07.01 | ₩30,715 | ₩31,421 | ₩30,676 | ₩31,075 | +1.17% | 62.4만 |
|---|
| 2026.06.30 | ₩29,770 | ₩30,356 | ₩29,677 | ₩30,289 | +1.74% | 24.8만 |
|---|
| 2026.06.29 | ₩29,930 | ₩30,369 | ₩29,796 | ₩29,943 | +0.04% | 29.8만 |
|---|
| 2026.06.26 | ₩28,265 | ₩29,537 | ₩28,265 | ₩29,490 | +4.34% | 39.4만 |
|---|
| 2026.06.25 | ₩28,478 | ₩28,611 | ₩28,051 | ₩28,131 | -1.22% | 9.1만 |
|---|
| 2026.06.24 | ₩28,518 | ₩29,064 | ₩28,518 | ₩28,704 | +0.65% | 18.6만 |
|---|
| 2026.06.23 | ₩28,424 | ₩29,024 | ₩28,371 | ₩28,638 | +0.75% | 44.4만 |
|---|
| 2026.06.22 | ₩28,638 | ₩29,704 | ₩28,045 | ₩28,518 | -0.42% | 61.3만 |
|---|
| 2026.06.18 | ₩29,237 | ₩29,237 | ₩28,438 | ₩28,971 | -0.91% | 13.7만 |
|---|
| 2026.06.17 | ₩30,076 | ₩30,339 | ₩29,237 | ₩29,277 | -2.66% | 33.3만 |
|---|
| 2026.06.16 | ₩30,502 | ₩30,829 | ₩30,077 | ₩30,156 | -1.14% | 26만 |
|---|
| 2026.06.15 | ₩30,636 | ₩31,142 | ₩30,449 | ₩30,622 | -0.04% | 22.9만 |
|---|
| 2026.06.12 | ₩30,303 | ₩30,502 | ₩29,637 | ₩30,236 | -0.22% | 23.4만 |
|---|
| 2026.06.11 | ₩30,089 | ₩30,449 | ₩29,650 | ₩30,303 | +0.71% | 20.2만 |
|---|
| 2026.06.10 | ₩30,409 | ₩31,248 | ₩30,409 | ₩30,462 | +0.18% | 27.5만 |
|---|
| 2026.06.09 | ₩31,341 | ₩31,648 | ₩29,890 | ₩30,902 | -1.40% | 20만 |
|---|
| 2026.06.08 | ₩31,834 | ₩31,928 | ₩31,341 | ₩31,435 | -1.26% | 22.4만 |
|---|
| 2026.06.05 | ₩32,740 | ₩32,833 | ₩31,608 | ₩31,808 | -2.85% | 39.5만 |
|---|
| 2026.06.04 | ₩33,060 | ₩33,593 | ₩32,673 | ₩33,033 | -0.08% | 36.6만 |
|---|
| 2026.06.03 | ₩33,879 | ₩33,879 | ₩32,620 | ₩32,887 | -2.93% | 18.9만 |
|---|
| 2026.06.02 | ₩33,979 | ₩34,298 | ₩33,300 | ₩34,152 | +0.51% | 50.7만 |
|---|
| 2026.06.01 | ₩33,153 | ₩35,218 | ₩33,046 | ₩35,138 | +5.99% | 64.1만 |
|---|
| 2026.05.29 | ₩31,115 | ₩32,394 | ₩30,995 | ₩32,327 | +3.90% | 26.9만 |
|---|
| 2026.05.28 | ₩30,436 | ₩30,929 | ₩30,076 | ₩30,636 | +0.66% | 20만 |
|---|
| 2026.05.27 | ₩29,850 | ₩30,283 | ₩29,450 | ₩29,650 | -0.67% | 11.9만 |
|---|
| 2026.05.26 | ₩30,462 | ₩30,722 | ₩29,976 | ₩30,529 | +0.22% | 10.3만 |
|---|
| 2026.05.22 | ₩30,276 | ₩30,949 | ₩30,276 | ₩30,462 | +0.62% | 14.7만 |
|---|
| 2026.05.21 | ₩29,890 | ₩30,096 | ₩29,610 | ₩29,970 | +0.27% | 12만 |
|---|
| 2026.05.20 | ₩29,783 | ₩30,303 | ₩29,463 | ₩30,303 | +1.74% | 24.7만 |
|---|
| 2026.05.19 | ₩30,516 | ₩30,942 | ₩29,970 | ₩30,129 | -1.27% | 25.1만 |
|---|
| 2026.05.18 | ₩29,450 | ₩30,249 | ₩29,423 | ₩30,196 | +2.53% | 36.1만 |
|---|
| 2026.05.15 | ₩28,917 | ₩29,830 | ₩28,877 | ₩29,530 | +2.12% | 14.8만 |
|---|
| 2026.05.14 | ₩29,037 | ₩29,290 | ₩28,504 | ₩29,077 | +0.14% | 15.7만 |
|---|
| 2026.05.13 | ₩29,064 | ₩29,270 | ₩28,600 | ₩29,090 | +0.09% | 13.8만 |
|---|
| 2026.05.12 | ₩29,930 | ₩29,970 | ₩29,117 | ₩29,264 | -2.23% | 12.9만 |
|---|
| 2026.05.11 | ₩30,303 | ₩30,769 | ₩29,743 | ₩29,943 | -1.19% | 46.6만 |
|---|
| 2026.05.08 | ₩29,943 | ₩30,622 | ₩29,543 | ₩30,569 | +2.09% | 28.5만 |
|---|
| 2026.05.07 | ₩29,677 | ₩29,836 | ₩29,330 | ₩29,623 | -0.18% | 46.9만 |
|---|
| 2026.05.06 | ₩29,730 | ₩29,750 | ₩29,090 | ₩29,743 | +0.04% | 31.1만 |
|---|
| 2026.05.05 | ₩29,184 | ₩29,956 | ₩29,090 | ₩29,930 | +2.56% | 30.1만 |
|---|
| 2026.05.04 | ₩28,118 | ₩28,877 | ₩28,118 | ₩28,624 | +1.80% | 25.8만 |
|---|
| 2026.05.01 | ₩27,465 | ₩28,125 | ₩27,266 | ₩28,038 | +2.09% | 43.4만 |
|---|
| 2026.04.30 | ₩26,546 | ₩26,633 | ₩26,007 | ₩26,600 | +0.20% | 17.5만 |
|---|
| 2026.04.29 | ₩26,160 | ₩26,600 | ₩25,974 | ₩26,546 | +1.48% | 24.6만 |
|---|
| 2026.04.28 | ₩26,506 | ₩26,738 | ₩26,241 | ₩26,347 | -0.60% | 40.1만 |
|---|
| 2026.04.27 | ₩26,240 | ₩26,546 | ₩25,987 | ₩26,480 | +0.91% | 37.1만 |
|---|
| 2026.04.24 | ₩26,107 | ₩26,347 | ₩25,880 | ₩26,267 | +0.61% | 20.3만 |
|---|
| 2026.04.23 | ₩26,400 | ₩26,400 | ₩25,574 | ₩25,960 | -1.66% | 26.6만 |
|---|
| 2026.04.22 | ₩27,212 | ₩27,412 | ₩26,839 | ₩27,159 | -0.20% | 73.8만 |
|---|
| 2026.04.21 | ₩26,853 | ₩27,545 | ₩26,686 | ₩26,866 | +0.05% | 53.6만 |
|---|
| 2026.04.20 | ₩26,120 | ₩26,713 | ₩26,080 | ₩26,706 | +2.24% | 18.1만 |
|---|
| 2026.04.17 | ₩26,520 | ₩26,680 | ₩26,054 | ₩26,240 | -1.05% | 21.7만 |
|---|
| 2026.04.16 | ₩25,814 | ₩26,213 | ₩25,594 | ₩26,120 | +1.19% | 69.2만 |
|---|
| 2026.04.15 | ₩24,508 | ₩25,421 | ₩24,442 | ₩25,414 | +3.70% | 22.4만 |
|---|
| 2026.04.14 | ₩24,775 | ₩24,955 | ₩24,135 | ₩24,215 | -2.26% | 26.2만 |
|---|
| 2026.04.13 | ₩23,563 | ₩24,508 | ₩23,509 | ₩24,468 | +3.84% | 28만 |
|---|
| 2026.04.10 | ₩24,895 | ₩24,948 | ₩23,336 | ₩23,443 | -5.83% | 31.7만 |
|---|
| 2026.04.09 | ₩25,840 | ₩25,840 | ₩24,562 | ₩24,921 | -3.56% | 23만 |
|---|
| 2026.04.08 | ₩27,053 | ₩27,091 | ₩25,934 | ₩25,987 | -3.94% | 18.9만 |
|---|
| 2026.04.07 | ₩26,133 | ₩26,534 | ₩25,840 | ₩26,080 | -0.20% | 16.8만 |
|---|
| 2026.04.06 | ₩26,480 | ₩26,560 | ₩26,173 | ₩26,320 | -0.60% | 16.1만 |
|---|
| 2026.04.02 | ₩25,840 | ₩26,640 | ₩25,800 | ₩26,493 | +2.53% | 12.8만 |
|---|
| 2026.04.01 | ₩26,213 | ₩26,466 | ₩25,641 | ₩26,293 | +0.30% | 18만 |
|---|
| 2026.03.31 | ₩25,374 | ₩26,031 | ₩25,188 | ₩25,974 | +2.36% | 20.8만 |
|---|
| 2026.03.30 | ₩25,201 | ₩25,574 | ₩24,881 | ₩25,108 | -0.37% | 16.2만 |
|---|
| 2026.03.27 | ₩25,601 | ₩25,601 | ₩24,948 | ₩25,041 | -2.19% | 16.3만 |
|---|
| 2026.03.26 | ₩25,760 | ₩26,413 | ₩25,760 | ₩25,947 | +0.72% | 25.2만 |
|---|
| 2026.03.25 | ₩26,014 | ₩26,293 | ₩25,694 | ₩26,040 | +0.10% | 38.2만 |
|---|
| 2026.03.24 | ₩26,533 | ₩26,533 | ₩25,707 | ₩25,707 | -3.11% | 21.7만 |
|---|
| 2026.03.23 | ₩26,373 | ₩26,933 | ₩26,347 | ₩26,746 | +1.41% | 13.8만 |
|---|
| 2026.03.20 | ₩26,440 | ₩26,466 | ₩26,040 | ₩26,187 | -0.96% | 35.2만 |
|---|
| 2026.03.19 | ₩26,267 | ₩26,874 | ₩26,227 | ₩26,546 | +1.06% | 28만 |
|---|
| 2026.03.18 | ₩26,280 | ₩26,959 | ₩26,280 | ₩26,600 | +1.22% | 36.6만 |
|---|
| 2026.03.17 | ₩26,080 | ₩26,680 | ₩26,080 | ₩26,453 | +1.43% | 18.2만 |
|---|
| 2026.03.16 | ₩26,360 | ₩26,413 | ₩26,067 | ₩26,067 | -1.11% | 24.8만 |
|---|
| 2026.03.13 | ₩26,240 | ₩26,606 | ₩25,920 | ₩26,173 | -0.25% | 18.9만 |
|---|
| 2026.03.12 | ₩26,227 | ₩26,733 | ₩26,054 | ₩26,067 | -0.61% | 23.1만 |
|---|
| 2026.03.11 | ₩26,293 | ₩26,746 | ₩26,173 | ₩26,400 | +0.41% | 22.6만 |
|---|
| 2026.03.10 | ₩26,480 | ₩26,506 | ₩25,762 | ₩26,253 | -0.86% | 28.6만 |
|---|
| 2026.03.09 | ₩26,120 | ₩26,586 | ₩25,880 | ₩26,480 | +1.38% | 31.3만 |
|---|
| 2026.03.06 | ₩26,187 | ₩26,533 | ₩25,960 | ₩26,440 | +0.97% | 37.8만 |
|---|
| 2026.03.05 | ₩25,814 | ₩26,666 | ₩25,814 | ₩26,333 | +2.01% | 26만 |
|---|
| 2026.03.04 | ₩25,614 | ₩26,054 | ₩25,462 | ₩25,920 | +1.20% | 14.6만 |
|---|
| 2026.03.03 | ₩24,642 | ₩25,734 | ₩24,468 | ₩25,534 | +3.62% | 22.8만 |
|---|
| 2026.03.02 | ₩24,575 | ₩25,328 | ₩24,528 | ₩25,201 | +2.55% | 15.3만 |
|---|
| 2026.02.27 | ₩24,668 | ₩25,001 | ₩24,375 | ₩24,988 | +1.30% | 12만 |
|---|
| 2026.02.26 | ₩25,055 | ₩25,481 | ₩24,855 | ₩25,321 | +1.06% | 19.3만 |
|---|
| 2026.02.25 | ₩24,735 | ₩25,081 | ₩24,562 | ₩25,041 | +1.24% | 11.8만 |
|---|
| 2026.02.24 | ₩24,042 | ₩25,015 | ₩24,016 | ₩24,722 | +2.83% | 23.2만 |
|---|
| 2026.02.23 | ₩24,908 | ₩24,908 | ₩23,909 | ₩24,122 | -3.16% | 27.3만 |
|---|
| 2026.02.20 | ₩25,467 | ₩26,040 | ₩25,121 | ₩25,214 | -0.99% | 25.5만 |
|---|
| 2026.02.19 | ₩25,694 | ₩25,840 | ₩25,514 | ₩25,734 | +0.16% | 9.7만 |
|---|
| 2026.02.18 | ₩25,454 | ₩25,894 | ₩25,268 | ₩25,827 | +1.47% | 17.4만 |
|---|
| 2026.02.17 | ₩25,947 | ₩26,107 | ₩25,201 | ₩25,614 | -1.28% | 34.6만 |
|---|
| 2026.02.13 | ₩25,601 | ₩26,353 | ₩25,601 | ₩26,133 | +2.08% | 17만 |
|---|
| 2026.02.12 | ₩25,521 | ₩25,960 | ₩25,108 | ₩25,481 | -0.16% | 29.5만 |
|---|
| 2026.02.11 | ₩26,320 | ₩26,320 | ₩24,841 | ₩25,241 | -4.10% | 33.9만 |
|---|
| 2026.02.10 | ₩26,067 | ₩26,446 | ₩25,920 | ₩26,093 | +0.10% | 9.4만 |
|---|
| 2026.02.09 | ₩25,507 | ₩26,027 | ₩25,294 | ₩25,894 | +1.51% | 18.5만 |
|---|
| 2026.02.06 | ₩25,481 | ₩25,814 | ₩25,068 | ₩25,694 | +0.84% | 42.4만 |
|---|
| 2026.02.05 | ₩25,907 | ₩26,160 | ₩25,161 | ₩25,188 | -2.78% | 27.8만 |
|---|
| 2026.02.04 | ₩25,721 | ₩26,280 | ₩25,241 | ₩26,014 | +1.14% | 26.4만 |
|---|
| 2026.02.03 | ₩27,199 | ₩27,199 | ₩25,587 | ₩25,960 | -4.55% | 46.7만 |
|---|
| 2026.02.02 | ₩27,399 | ₩27,902 | ₩27,212 | ₩27,505 | +0.39% | 10.5만 |
|---|
| 2026.01.30 | ₩27,732 | ₩27,838 | ₩27,399 | ₩27,465 | -0.96% | 13.5만 |
|---|
| 2026.01.29 | ₩28,611 | ₩28,611 | ₩27,565 | ₩27,918 | -2.42% | 18.4만 |
|---|
| 2026.01.28 | ₩29,437 | ₩29,503 | ₩29,130 | ₩29,130 | -1.04% | 4.4만 |
|---|
| 2026.01.27 | ₩29,570 | ₩29,637 | ₩29,117 | ₩29,197 | -1.26% | 8.8만 |
|---|
| 2026.01.26 | ₩28,717 | ₩29,430 | ₩28,717 | ₩29,237 | +1.81% | 13.8만 |
|---|
| 2026.01.23 | ₩28,544 | ₩28,704 | ₩28,491 | ₩28,531 | -0.05% | 10만 |
|---|
| 2026.01.22 | ₩28,051 | ₩28,484 | ₩28,012 | ₩28,478 | +1.52% | 17.4만 |
|---|
| 2026.01.21 | ₩27,758 | ₩27,905 | ₩27,519 | ₩27,732 | -0.10% | 31.2만 |
|---|
| 2026.01.20 | ₩27,798 | ₩28,078 | ₩27,552 | ₩27,572 | -0.81% | 13.2만 |
|---|
| 2026.01.16 | ₩28,797 | ₩28,797 | ₩28,398 | ₩28,424 | -1.30% | 91.5만 |
|---|
| 2026.01.15 | ₩29,170 | ₩29,184 | ₩28,744 | ₩28,811 | -1.23% | 20.5만 |
|---|
| 2026.01.14 | ₩29,317 | ₩29,450 | ₩28,957 | ₩29,157 | -0.55% | 24.8만 |
|---|
| 2026.01.13 | ₩30,276 | ₩30,352 | ₩29,437 | ₩29,517 | -2.51% | 13.7만 |
|---|
| 2026.01.12 | ₩29,956 | ₩30,396 | ₩29,930 | ₩30,316 | +1.20% | 5.9만 |
|---|
| 2026.01.09 | ₩30,196 | ₩30,416 | ₩29,863 | ₩30,076 | -0.40% | 8.3만 |
|---|
| 2026.01.08 | ₩30,356 | ₩30,356 | ₩29,943 | ₩30,156 | -0.66% | 12만 |
|---|
| 2026.01.07 | ₩30,223 | ₩30,676 | ₩30,223 | ₩30,516 | +0.97% | 5.6만 |
|---|
| 2026.01.06 | ₩29,743 | ₩30,276 | ₩29,663 | ₩30,276 | +1.79% | 10.5만 |
|---|
| 2026.01.05 | ₩29,503 | ₩30,010 | ₩29,463 | ₩29,796 | +0.99% | 6.4만 |
|---|
| 2026.01.02 | ₩30,289 | ₩30,303 | ₩29,224 | ₩29,423 | -2.86% | 8.5만 |
|---|
| 2025.12.31 | ₩30,276 | ₩30,276 | ₩30,063 | ₩30,129 | -0.48% | 3.4만 |
|---|
| 2025.12.30 | ₩30,356 | ₩30,516 | ₩30,356 | ₩30,362 | +0.02% | 6만 |
|---|
| 2025.12.29 | ₩30,369 | ₩30,529 | ₩30,343 | ₩30,449 | +0.26% | 12.2만 |
|---|
| 2025.12.26 | ₩30,396 | ₩30,546 | ₩30,396 | ₩30,529 | +0.44% | 3만 |
|---|
| 2025.12.24 | ₩30,382 | ₩30,489 | ₩30,303 | ₩30,473 | +0.30% | 2.1만 |
|---|
| 2025.12.23 | ₩30,662 | ₩30,662 | ₩30,285 | ₩30,462 | -0.65% | 4.6만 |
|---|
| 2025.12.22 | ₩30,582 | ₩30,889 | ₩30,582 | ₩30,795 | +0.70% | 8.9만 |
|---|
| 2025.12.19 | ₩30,369 | ₩30,588 | ₩30,369 | ₩30,542 | +0.57% | 8.4만 |
|---|
| 2025.12.18 | ₩30,396 | ₩30,622 | ₩30,183 | ₩30,343 | -0.18% | 11.5만 |
|---|
| 2025.12.17 | ₩30,143 | ₩30,702 | ₩30,063 | ₩30,116 | -0.09% | 6.2만 |
|---|
| 2025.12.16 | ₩29,770 | ₩30,143 | ₩29,770 | ₩30,113 | +1.15% | 7.9만 |
|---|
| 2025.12.15 | ₩30,669 | ₩30,721 | ₩29,850 | ₩29,863 | -2.63% | 7.3만 |
|---|
| 2025.12.12 | ₩30,862 | ₩30,969 | ₩30,476 | ₩30,609 | -0.82% | 15.2만 |
|---|
| 2025.12.11 | ₩30,835 | ₩31,102 | ₩30,809 | ₩30,902 | +0.22% | 10.2만 |
|---|
| 2025.12.10 | ₩30,889 | ₩31,206 | ₩30,742 | ₩30,995 | +0.34% | 14만 |
|---|
| 2025.12.09 | ₩30,755 | ₩31,142 | ₩30,742 | ₩30,995 | +0.78% | 8.9만 |
|---|
| 2025.12.08 | ₩30,849 | ₩30,962 | ₩30,702 | ₩30,835 | -0.04% | 4.8만 |
|---|
| 2025.12.05 | ₩30,662 | ₩30,982 | ₩30,542 | ₩30,702 | +0.13% | 8.3만 |
|---|
| 2025.12.04 | ₩30,662 | ₩30,769 | ₩30,462 | ₩30,636 | -0.09% | 7.4만 |
|---|
| 2025.12.03 | ₩30,063 | ₩30,742 | ₩30,063 | ₩30,742 | +2.26% | 4.2만 |
|---|
| 2025.12.02 | ₩30,209 | ₩30,502 | ₩30,196 | ₩30,209 | 0.00% | 10.1만 |
|---|
| 2025.12.01 | ₩29,903 | ₩30,236 | ₩29,890 | ₩30,010 | +0.36% | 24.1만 |
|---|
| 2025.11.28 | ₩30,116 | ₩30,329 | ₩30,116 | ₩30,196 | +0.27% | 11.5만 |
|---|
| 2025.11.26 | ₩30,343 | ₩30,369 | ₩30,010 | ₩30,049 | -0.97% | 15.4만 |
|---|
| 2025.11.25 | ₩29,930 | ₩30,676 | ₩29,930 | ₩30,556 | +2.09% | 4.2만 |
|---|
| 2025.11.24 | ₩29,730 | ₩29,996 | ₩29,610 | ₩29,903 | +0.58% | 7.4만 |
|---|
| 2025.11.21 | ₩29,210 | ₩29,796 | ₩28,877 | ₩29,570 | +1.23% | 8만 |
|---|
| 2025.11.20 | ₩30,116 | ₩30,243 | ₩29,097 | ₩29,157 | -3.18% | 7.2만 |
|---|
| 2025.11.19 | ₩29,903 | ₩29,963 | ₩29,543 | ₩29,623 | -0.94% | 14.2만 |
|---|
| 2025.11.18 | ₩29,943 | ₩30,156 | ₩29,597 | ₩30,076 | +0.44% | 12.5만 |
|---|
| 2025.11.17 | ₩30,822 | ₩30,935 | ₩30,049 | ₩30,156 | -2.16% | 15.3만 |
|---|
| 2025.11.14 | ₩30,409 | ₩31,218 | ₩30,356 | ₩30,955 | +1.80% | 8.2만 |
|---|
| 2025.11.13 | ₩31,621 | ₩31,674 | ₩30,942 | ₩30,969 | -2.06% | 8.5만 |
|---|
| 2025.11.12 | ₩32,301 | ₩32,394 | ₩31,766 | ₩31,808 | -1.53% | 8.6만 |
|---|
| 2025.11.11 | ₩31,821 | ₩32,314 | ₩31,808 | ₩32,221 | +1.26% | 9.9만 |
|---|
| 2025.11.10 | ₩31,781 | ₩32,047 | ₩31,648 | ₩31,941 | +0.50% | 15.9만 |
|---|
| 2025.11.07 | ₩30,969 | ₩31,541 | ₩30,742 | ₩31,475 | +1.63% | 17만 |
|---|
| 2025.11.06 | ₩31,528 | ₩31,681 | ₩30,835 | ₩31,128 | -1.27% | 24.4만 |
|---|
| 2025.11.05 | ₩31,235 | ₩31,495 | ₩31,208 | ₩31,421 | +0.60% | 8.5만 |
|---|
| 2025.11.04 | ₩31,595 | ₩31,808 | ₩31,015 | ₩31,088 | -1.60% | 18만 |
|---|
| 2025.11.03 | ₩32,194 | ₩32,301 | ₩31,701 | ₩32,181 | -0.04% | 10.5만 |
|---|
| 2025.10.31 | ₩31,728 | ₩32,234 | ₩31,648 | ₩32,101 | +1.18% | 9.8만 |
|---|
| 2025.10.30 | ₩31,341 | ₩31,901 | ₩31,315 | ₩31,515 | +0.55% | 11.6만 |
|---|
| 2025.10.29 | ₩32,074 | ₩32,074 | ₩31,395 | ₩31,528 | -1.70% | 15.5만 |
|---|
| 2025.10.28 | ₩32,114 | ₩32,340 | ₩32,047 | ₩32,181 | +0.21% | 6.8만 |
|---|
| 2025.10.27 | ₩32,261 | ₩32,340 | ₩32,101 | ₩32,114 | -0.45% | 8.4만 |
|---|
| 2025.10.24 | ₩31,968 | ₩32,181 | ₩31,914 | ₩31,928 | -0.13% | 4.7만 |
|---|
| 2025.10.23 | ₩31,315 | ₩31,701 | ₩31,315 | ₩31,674 | +1.15% | 4만 |
|---|
| 2025.10.22 | ₩31,568 | ₩31,648 | ₩31,102 | ₩31,315 | -0.80% | 6.3만 |
|---|
| 2025.10.21 | ₩31,235 | ₩31,821 | ₩31,182 | ₩31,714 | +1.54% | 7만 |
|---|
| 2025.10.20 | ₩30,862 | ₩31,388 | ₩30,862 | ₩31,355 | +1.60% | 5.9만 |
|---|
| 2025.10.17 | ₩30,449 | ₩30,702 | ₩30,449 | ₩30,649 | +0.66% | 4.2만 |
|---|
| 2025.10.16 | ₩31,222 | ₩31,448 | ₩30,582 | ₩30,649 | -1.83% | 6만 |
|---|
| 2025.10.15 | ₩31,102 | ₩31,168 | ₩30,717 | ₩30,915 | -0.60% | 4.2만 |
|---|
| 2025.10.14 | ₩30,462 | ₩30,989 | ₩30,249 | ₩30,755 | +0.96% | 7.7만 |
|---|
| 2025.10.13 | ₩30,715 | ₩31,022 | ₩30,556 | ₩30,942 | +0.74% | 8.5만 |
|---|
| 2025.10.10 | ₩31,581 | ₩31,608 | ₩30,316 | ₩30,356 | -3.88% | 19.5만 |
|---|