시장 데이터를 불러오는 중
전체 종목
Convergence Long/Short Equity ETF 과거 주가
Convergence Long/Short Equity ETF · CLSE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Convergence Long/Short Equity ETF · CLSE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩46,058 | ₩46,232 | ₩45,911 | ₩46,085 | +0.06% | 20.2만 |
| 2026.10.08 | ₩45,991 | ₩46,178 | ₩45,937 | ₩45,977 | -0.03% | 41.9만 |
| 2026.10.07 | ₩45,897 | ₩46,158 | ₩45,857 | ₩46,058 | +0.35% | 40만 |
| 2026.10.06 | ₩45,913 | ₩46,178 | ₩45,913 | ₩45,964 | +0.11% | 48.8만 |
| 2026.10.05 | ₩45,977 | ₩46,229 | ₩45,885 | ₩46,098 | +0.26% | 24.8만 |
| 2026.10.02 | ₩45,736 | ₩45,931 | ₩45,616 | ₩45,870 | +0.29% | 37.1만 |
| 2026.10.01 | ₩45,643 | ₩45,643 | ₩45,268 | ₩45,549 | -0.21% | 37.5만 |
| 2026.09.30 | ₩45,710 | ₩45,951 | ₩45,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,549 |
| -0.35% |
| 42.2만 |
| 2026.09.29 | ₩45,623 | ₩45,623 | ₩45,348 | ₩45,509 | -0.25% | 74.9만 |
|---|
| 2026.09.28 | ₩45,602 | ₩45,616 | ₩45,388 | ₩45,589 | -0.03% | 44.1만 |
|---|
| 2026.09.25 | ₩45,495 | ₩45,669 | ₩45,321 | ₩45,616 | +0.26% | 23만 |
|---|
| 2026.09.24 | ₩45,013 | ₩45,522 | ₩45,013 | ₩45,442 | +0.95% | 46.6만 |
|---|
| 2026.09.23 | ₩45,723 | ₩45,757 | ₩45,308 | ₩45,348 | -0.82% | 37.5만 |
|---|
| 2026.09.22 | ₩46,219 | ₩46,219 | ₩45,656 | ₩45,696 | -1.13% | 78.3만 |
|---|
| 2026.09.21 | ₩46,473 | ₩46,473 | ₩46,071 | ₩46,098 | -0.81% | 61.4만 |
|---|
| 2026.09.18 | ₩46,245 | ₩46,245 | ₩45,965 | ₩46,152 | -0.20% | 31.1만 |
|---|
| 2026.09.17 | ₩46,018 | ₩46,219 | ₩45,676 | ₩46,138 | +0.26% | 41.2만 |
|---|
| 2026.09.16 | ₩45,991 | ₩45,991 | ₩45,578 | ₩45,696 | -0.64% | 45.8만 |
|---|
| 2026.09.15 | ₩45,602 | ₩45,777 | ₩45,475 | ₩45,683 | +0.18% | 31.2만 |
|---|
| 2026.09.14 | ₩45,522 | ₩45,616 | ₩45,272 | ₩45,616 | +0.21% | 62.6만 |
|---|
| 2026.09.11 | ₩45,495 | ₩45,627 | ₩45,324 | ₩45,576 | +0.18% | 25.9만 |
|---|
| 2026.09.10 | ₩45,402 | ₩45,415 | ₩45,174 | ₩45,308 | -0.21% | 45.4만 |
|---|
| 2026.09.09 | ₩45,281 | ₩45,415 | ₩45,178 | ₩45,402 | +0.27% | 42만 |
|---|
| 2026.09.08 | ₩45,522 | ₩45,549 | ₩45,067 | ₩45,227 | -0.65% | 38.5만 |
|---|
| 2026.09.04 | ₩45,562 | ₩45,562 | ₩45,269 | ₩45,482 | -0.18% | 37.7만 |
|---|
| 2026.09.03 | ₩45,388 | ₩45,549 | ₩45,186 | ₩45,549 | +0.35% | 102.6만 |
|---|
| 2026.09.02 | ₩45,154 | ₩45,402 | ₩45,094 | ₩45,361 | +0.46% | 46.5만 |
|---|
| 2026.09.01 | ₩44,852 | ₩45,107 | ₩44,826 | ₩44,986 | +0.30% | 29.7만 |
|---|
| 2026.08.31 | ₩45,107 | ₩45,146 | ₩44,839 | ₩44,946 | -0.36% | 32.8만 |
|---|
| 2026.08.28 | ₩45,000 | ₩45,348 | ₩45,000 | ₩45,134 | +0.30% | 24만 |
|---|
| 2026.08.27 | ₩45,107 | ₩45,107 | ₩44,866 | ₩45,053 | -0.12% | 35.7만 |
|---|
| 2026.08.26 | ₩44,665 | ₩44,852 | ₩44,585 | ₩44,799 | +0.30% | 33.3만 |
|---|
| 2026.08.25 | ₩44,893 | ₩44,893 | ₩44,531 | ₩44,652 | -0.54% | 32.2만 |
|---|
| 2026.08.24 | ₩44,196 | ₩44,598 | ₩44,196 | ₩44,558 | +0.82% | 25.9만 |
|---|
| 2026.08.21 | ₩44,585 | ₩44,625 | ₩44,397 | ₩44,571 | -0.03% | 30만 |
|---|
| 2026.08.20 | ₩44,397 | ₩44,692 | ₩44,344 | ₩44,477 | +0.18% | 23.9만 |
|---|
| 2026.08.19 | ₩45,254 | ₩45,254 | ₩44,558 | ₩44,585 | -1.48% | 46.6만 |
|---|
| 2026.08.18 | ₩45,107 | ₩45,402 | ₩45,107 | ₩45,268 | +0.36% | 62.2만 |
|---|
| 2026.08.17 | ₩45,281 | ₩45,495 | ₩45,241 | ₩45,402 | +0.27% | 25만 |
|---|
| 2026.08.14 | ₩45,536 | ₩45,582 | ₩45,201 | ₩45,308 | -0.50% | 27.9만 |
|---|
| 2026.08.13 | ₩45,134 | ₩45,388 | ₩45,053 | ₩45,375 | +0.53% | 30.1만 |
|---|
| 2026.08.12 | ₩44,779 | ₩45,107 | ₩44,677 | ₩45,000 | +0.49% | 33.8만 |
|---|
| 2026.08.11 | ₩45,053 | ₩45,104 | ₩44,638 | ₩44,692 | -0.80% | 37.7만 |
|---|
| 2026.08.10 | ₩44,571 | ₩45,187 | ₩44,561 | ₩45,013 | +0.99% | 61.3만 |
|---|
| 2026.08.07 | ₩45,268 | ₩45,268 | ₩44,665 | ₩44,906 | -0.80% | 43만 |
|---|
| 2026.08.06 | ₩45,562 | ₩45,636 | ₩45,161 | ₩45,227 | -0.73% | 44.1만 |
|---|
| 2026.08.05 | ₩45,964 | ₩46,213 | ₩45,696 | ₩45,696 | -0.58% | 35.5만 |
|---|
| 2026.08.04 | ₩45,536 | ₩46,016 | ₩45,509 | ₩45,897 | +0.79% | 35.2만 |
|---|
| 2026.08.03 | ₩45,549 | ₩45,710 | ₩45,328 | ₩45,683 | +0.29% | 50.5만 |
|---|
| 2026.07.31 | ₩45,683 | ₩45,739 | ₩45,254 | ₩45,522 | -0.35% | 34.7만 |
|---|
| 2026.07.30 | ₩44,973 | ₩45,428 | ₩44,866 | ₩45,415 | +0.98% | 32.2만 |
|---|
| 2026.07.29 | ₩45,094 | ₩45,214 | ₩44,705 | ₩44,759 | -0.74% | 44.3만 |
|---|
| 2026.07.28 | ₩44,973 | ₩45,120 | ₩44,652 | ₩44,973 | 0.00% | 91.8만 |
|---|
| 2026.07.27 | ₩45,723 | ₩45,723 | ₩44,946 | ₩45,134 | -1.29% | 37.6만 |
|---|
| 2026.07.24 | ₩45,522 | ₩45,790 | ₩45,368 | ₩45,469 | -0.12% | 31.1만 |
|---|
| 2026.07.23 | ₩45,495 | ₩45,723 | ₩45,455 | ₩45,629 | +0.29% | 33.8만 |
|---|
| 2026.07.22 | ₩45,562 | ₩45,937 | ₩45,562 | ₩45,777 | +0.47% | 42.2만 |
|---|
| 2026.07.21 | ₩45,281 | ₩45,750 | ₩45,281 | ₩45,736 | +1.01% | 51.6만 |
|---|
| 2026.07.20 | ₩45,308 | ₩45,977 | ₩45,053 | ₩45,107 | -0.44% | 49.2만 |
|---|
| 2026.07.17 | ₩44,906 | ₩45,348 | ₩44,705 | ₩45,147 | +0.54% | 23.4만 |
|---|
| 2026.07.16 | ₩45,455 | ₩45,546 | ₩45,134 | ₩45,254 | -0.44% | 25.9만 |
|---|
| 2026.07.15 | ₩45,790 | ₩45,790 | ₩45,284 | ₩45,643 | -0.32% | 20.6만 |
|---|
| 2026.07.14 | ₩45,669 | ₩45,890 | ₩45,562 | ₩45,736 | +0.15% | 18.6만 |
|---|
| 2026.07.13 | ₩45,669 | ₩45,790 | ₩45,509 | ₩45,629 | -0.09% | 17.4만 |
|---|
| 2026.07.10 | ₩45,643 | ₩45,777 | ₩45,469 | ₩45,763 | +0.26% | 28.4만 |
|---|
| 2026.07.09 | ₩45,395 | ₩45,656 | ₩45,348 | ₩45,549 | +0.34% | 33.8만 |
|---|
| 2026.07.08 | ₩44,906 | ₩45,268 | ₩44,906 | ₩45,268 | +0.81% | 21.9만 |
|---|
| 2026.07.07 | ₩44,826 | ₩45,067 | ₩44,652 | ₩45,013 | +0.42% | 27.7만 |
|---|
| 2026.07.06 | ₩44,585 | ₩45,080 | ₩44,585 | ₩44,839 | +0.57% | 42만 |
|---|
| 2026.07.02 | ₩45,134 | ₩45,428 | ₩44,357 | ₩44,544 | -1.31% | 21.1만 |
|---|
| 2026.07.01 | ₩45,428 | ₩45,428 | ₩45,027 | ₩45,227 | -0.44% | 29.6만 |
|---|
| 2026.06.30 | ₩45,656 | ₩45,830 | ₩45,580 | ₩45,716 | +0.13% | 27.5만 |
|---|
| 2026.06.29 | ₩45,536 | ₩45,651 | ₩45,201 | ₩45,616 | +0.18% | 29.6만 |
|---|
| 2026.06.26 | ₩45,683 | ₩45,696 | ₩45,294 | ₩45,348 | -0.73% | 22.5만 |
|---|
| 2026.06.25 | ₩45,830 | ₩46,019 | ₩45,596 | ₩45,924 | +0.20% | 30.1만 |
|---|
| 2026.06.24 | ₩45,656 | ₩45,750 | ₩45,254 | ₩45,495 | -0.35% | 23.2만 |
|---|
| 2026.06.23 | ₩45,669 | ₩45,763 | ₩45,294 | ₩45,669 | 0.00% | 25만 |
|---|
| 2026.06.22 | ₩45,844 | ₩46,178 | ₩45,844 | ₩46,138 | +0.64% | 19.7만 |
|---|
| 2026.06.18 | ₩46,138 | ₩46,138 | ₩45,710 | ₩45,777 | -0.78% | 27.8만 |
|---|
| 2026.06.17 | ₩46,098 | ₩46,152 | ₩45,589 | ₩45,643 | -0.99% | 35만 |
|---|
| 2026.06.16 | ₩46,272 | ₩46,419 | ₩45,817 | ₩45,830 | -0.96% | 22.3만 |
|---|
| 2026.06.15 | ₩46,553 | ₩46,553 | ₩45,911 | ₩46,138 | -0.89% | 49.8만 |
|---|
| 2026.06.12 | ₩45,696 | ₩45,911 | ₩45,395 | ₩45,817 | +0.26% | 56.5만 |
|---|
| 2026.06.11 | ₩44,839 | ₩45,455 | ₩44,779 | ₩45,348 | +1.14% | 17.3만 |
|---|
| 2026.06.10 | ₩44,906 | ₩45,201 | ₩44,585 | ₩44,585 | -0.72% | 34.9만 |
|---|
| 2026.06.09 | ₩45,214 | ₩45,482 | ₩44,243 | ₩44,919 | -0.65% | 24.3만 |
|---|
| 2026.06.08 | ₩45,214 | ₩45,268 | ₩44,933 | ₩45,027 | -0.41% | 39.7만 |
|---|
| 2026.06.05 | ₩45,489 | ₩45,643 | ₩44,940 | ₩44,946 | -1.19% | 18.1만 |
|---|
| 2026.06.04 | ₩45,683 | ₩46,339 | ₩45,415 | ₩45,951 | +0.59% | 26.1만 |
|---|
| 2026.06.03 | ₩45,977 | ₩46,178 | ₩45,770 | ₩46,031 | +0.12% | 28.2만 |
|---|
| 2026.06.02 | ₩45,763 | ₩46,111 | ₩45,719 | ₩45,870 | +0.23% | 28.6만 |
|---|
| 2026.06.01 | ₩45,669 | ₩45,844 | ₩45,335 | ₩45,803 | +0.29% | 21.9만 |
|---|
| 2026.05.29 | ₩45,214 | ₩45,308 | ₩44,973 | ₩45,268 | +0.12% | 26.1만 |
|---|
| 2026.05.28 | ₩44,933 | ₩45,254 | ₩44,852 | ₩44,973 | +0.09% | 16.2만 |
|---|
| 2026.05.27 | ₩45,161 | ₩45,161 | ₩44,732 | ₩45,040 | -0.27% | 22.2만 |
|---|
| 2026.05.26 | ₩44,611 | ₩44,960 | ₩44,424 | ₩44,919 | +0.69% | 44.5만 |
|---|
| 2026.05.22 | ₩44,317 | ₩44,344 | ₩44,116 | ₩44,143 | -0.39% | 21.8만 |
|---|
| 2026.05.21 | ₩44,076 | ₩44,223 | ₩43,955 | ₩44,183 | +0.24% | 19.7만 |
|---|
| 2026.05.20 | ₩44,196 | ₩44,303 | ₩43,928 | ₩44,089 | -0.24% | 14.9만 |
|---|
| 2026.05.19 | ₩43,794 | ₩43,915 | ₩43,272 | ₩43,768 | -0.06% | 22.1만 |
|---|
| 2026.05.18 | ₩44,317 | ₩44,317 | ₩43,607 | ₩43,861 | -1.03% | 13.4만 |
|---|
| 2026.05.15 | ₩44,357 | ₩44,357 | ₩43,955 | ₩44,169 | -0.42% | 48.3만 |
|---|
| 2026.05.14 | ₩44,625 | ₩44,893 | ₩44,263 | ₩44,544 | -0.18% | 26.9만 |
|---|
| 2026.05.13 | ₩44,263 | ₩44,535 | ₩43,982 | ₩44,464 | +0.45% | 9.8만 |
|---|
| 2026.05.12 | ₩44,223 | ₩44,250 | ₩43,513 | ₩44,049 | -0.39% | 18.9만 |
|---|
| 2026.05.11 | ₩44,062 | ₩44,632 | ₩44,062 | ₩44,223 | +0.36% | 39.9만 |
|---|
| 2026.05.08 | ₩43,567 | ₩44,210 | ₩43,567 | ₩44,210 | +1.48% | 12만 |
|---|
| 2026.05.07 | ₩43,674 | ₩43,687 | ₩43,031 | ₩43,205 | -1.07% | 33.9만 |
|---|
| 2026.05.06 | ₩43,299 | ₩43,714 | ₩43,085 | ₩43,701 | +0.93% | 12.4만 |
|---|
| 2026.05.05 | ₩42,375 | ₩42,911 | ₩42,375 | ₩42,803 | +1.01% | 19만 |
|---|
| 2026.05.04 | ₩42,201 | ₩42,294 | ₩41,919 | ₩42,120 | -0.19% | 15.2만 |
|---|
| 2026.05.01 | ₩41,933 | ₩42,236 | ₩41,771 | ₩42,080 | +0.35% | 8만 |
|---|
| 2026.04.30 | ₩41,839 | ₩41,960 | ₩41,440 | ₩41,906 | +0.16% | 9.8만 |
|---|
| 2026.04.29 | ₩41,558 | ₩41,745 | ₩41,397 | ₩41,544 | -0.03% | 8.5만 |
|---|
| 2026.04.28 | ₩41,491 | ₩41,611 | ₩41,169 | ₩41,544 | +0.13% | 14.8만 |
|---|
| 2026.04.27 | ₩41,518 | ₩41,826 | ₩41,390 | ₩41,826 | +0.74% | 21.9만 |
|---|
| 2026.04.24 | ₩41,678 | ₩41,678 | ₩41,257 | ₩41,411 | -0.64% | 28.4만 |
|---|
| 2026.04.23 | ₩41,344 | ₩41,571 | ₩41,036 | ₩41,274 | -0.17% | 12.6만 |
|---|
| 2026.04.22 | ₩41,384 | ₩41,531 | ₩41,103 | ₩41,531 | +0.36% | 15.3만 |
|---|
| 2026.04.21 | ₩41,076 | ₩41,169 | ₩40,915 | ₩41,022 | -0.13% | 12.7만 |
|---|
| 2026.04.20 | ₩41,076 | ₩41,236 | ₩40,848 | ₩40,884 | -0.47% | 23.1만 |
|---|
| 2026.04.17 | ₩40,995 | ₩41,103 | ₩40,661 | ₩41,009 | +0.03% | 25.9만 |
|---|
| 2026.04.16 | ₩40,473 | ₩40,714 | ₩40,460 | ₩40,714 | +0.60% | 25.1만 |
|---|
| 2026.04.15 | ₩40,647 | ₩40,793 | ₩40,232 | ₩40,500 | -0.36% | 18.8만 |
|---|
| 2026.04.14 | ₩40,714 | ₩40,781 | ₩40,312 | ₩40,741 | +0.07% | 55.4만 |
|---|
| 2026.04.13 | ₩40,152 | ₩40,553 | ₩40,152 | ₩40,553 | +1.00% | 40.5만 |
|---|
| 2026.04.10 | ₩40,446 | ₩40,449 | ₩40,098 | ₩40,245 | -0.50% | 22.2만 |
|---|
| 2026.04.09 | ₩40,098 | ₩40,299 | ₩39,830 | ₩40,245 | +0.37% | 38.9만 |
|---|
| 2026.04.08 | ₩39,643 | ₩39,884 | ₩39,361 | ₩39,817 | +0.44% | 20.8만 |
|---|
| 2026.04.07 | ₩38,437 | ₩38,899 | ₩38,417 | ₩38,812 | +0.98% | 6.5만 |
|---|
| 2026.04.06 | ₩38,504 | ₩38,611 | ₩38,330 | ₩38,598 | +0.24% | 12.3만 |
|---|
| 2026.04.02 | ₩37,701 | ₩38,451 | ₩37,647 | ₩38,437 | +1.95% | 19만 |
|---|
| 2026.04.01 | ₩37,848 | ₩38,504 | ₩37,848 | ₩38,357 | +1.34% | 22만 |
|---|
| 2026.03.31 | ₩37,044 | ₩37,687 | ₩37,044 | ₩37,687 | +1.74% | 9.1만 |
|---|
| 2026.03.30 | ₩37,607 | ₩37,607 | ₩36,669 | ₩36,790 | -2.17% | 6.5만 |
|---|
| 2026.03.27 | ₩37,192 | ₩37,647 | ₩37,192 | ₩37,379 | +0.50% | 11.5만 |
|---|
| 2026.03.26 | ₩38,183 | ₩38,183 | ₩37,419 | ₩37,473 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩38,370 | ₩38,504 | ₩38,156 | ₩38,397 | +0.07% | 4.6만 |
|---|
| 2026.03.24 | ₩37,835 | ₩38,265 | ₩37,781 | ₩38,250 | +1.10% | 7.7만 |
|---|
| 2026.03.23 | ₩37,888 | ₩38,210 | ₩37,780 | ₩37,942 | +0.14% | 6.9만 |
|---|
| 2026.03.20 | ₩38,036 | ₩38,076 | ₩37,272 | ₩37,527 | -1.34% | 11.6만 |
|---|
| 2026.03.19 | ₩37,647 | ₩38,223 | ₩37,453 | ₩38,129 | +1.28% | 7.3만 |
|---|
| 2026.03.18 | ₩38,183 | ₩38,183 | ₩37,895 | ₩37,895 | -0.75% | 5만 |
|---|
| 2026.03.17 | ₩37,701 | ₩38,062 | ₩37,701 | ₩37,955 | +0.67% | 23.4만 |
|---|
| 2026.03.16 | ₩37,366 | ₩37,715 | ₩37,366 | ₩37,567 | +0.54% | 5.9만 |
|---|
| 2026.03.13 | ₩37,366 | ₩37,574 | ₩37,125 | ₩37,165 | -0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩37,192 | ₩37,446 | ₩37,038 | ₩37,339 | +0.40% | 6.7만 |
|---|
| 2026.03.11 | ₩37,540 | ₩37,583 | ₩37,312 | ₩37,517 | -0.06% | 6만 |
|---|
| 2026.03.10 | ₩37,406 | ₩37,769 | ₩37,312 | ₩37,513 | +0.29% | 9.2만 |
|---|
| 2026.03.09 | ₩36,683 | ₩37,326 | ₩36,422 | ₩37,299 | +1.68% | 16만 |
|---|
| 2026.03.06 | ₩37,085 | ₩37,138 | ₩36,803 | ₩36,817 | -0.72% | 13.1만 |
|---|
| 2026.03.05 | ₩37,768 | ₩37,768 | ₩37,098 | ₩37,393 | -0.99% | 10.7만 |
|---|
| 2026.03.04 | ₩37,486 | ₩37,875 | ₩37,486 | ₩37,768 | +0.75% | 17.1만 |
|---|
| 2026.03.03 | ₩37,299 | ₩37,486 | ₩36,978 | ₩37,339 | +0.11% | 9만 |
|---|
| 2026.03.02 | ₩37,634 | ₩38,210 | ₩37,634 | ₩37,875 | +0.64% | 10.3만 |
|---|
| 2026.02.27 | ₩37,875 | ₩38,183 | ₩37,875 | ₩38,076 | +0.53% | 7.5만 |
|---|
| 2026.02.26 | ₩38,571 | ₩38,571 | ₩37,928 | ₩38,411 | -0.42% | 28.2만 |
|---|
| 2026.02.25 | ₩38,344 | ₩38,692 | ₩38,303 | ₩38,665 | +0.84% | 9만 |
|---|
| 2026.02.24 | ₩38,223 | ₩38,357 | ₩37,935 | ₩38,143 | -0.21% | 5만 |
|---|
| 2026.02.23 | ₩38,424 | ₩38,638 | ₩37,995 | ₩38,089 | -0.87% | 6.4만 |
|---|
| 2026.02.20 | ₩37,955 | ₩38,531 | ₩37,955 | ₩38,531 | +1.52% | 5.2만 |
|---|
| 2026.02.19 | ₩37,995 | ₩38,089 | ₩37,821 | ₩38,089 | +0.25% | 9.5만 |
|---|
| 2026.02.18 | ₩37,781 | ₩38,222 | ₩37,781 | ₩38,009 | +0.60% | 7만 |
|---|
| 2026.02.17 | ₩37,647 | ₩37,928 | ₩37,500 | ₩37,861 | +0.57% | 7.8만 |
|---|
| 2026.02.13 | ₩37,741 | ₩37,915 | ₩37,473 | ₩37,808 | +0.18% | 6.6만 |
|---|
| 2026.02.12 | ₩38,143 | ₩38,277 | ₩37,649 | ₩37,741 | -1.05% | 6.5만 |
|---|
| 2026.02.11 | ₩38,176 | ₩38,384 | ₩37,812 | ₩38,076 | -0.26% | 9.2만 |
|---|
| 2026.02.10 | ₩38,183 | ₩38,183 | ₩37,634 | ₩37,728 | -1.19% | 15.1만 |
|---|
| 2026.02.09 | ₩38,009 | ₩38,424 | ₩38,009 | ₩38,196 | +0.49% | 7.7만 |
|---|
| 2026.02.06 | ₩37,714 | ₩38,357 | ₩37,714 | ₩38,357 | +1.70% | 14.4만 |
|---|
| 2026.02.05 | ₩37,071 | ₩37,828 | ₩37,071 | ₩37,714 | +1.73% | 17.6만 |
|---|
| 2026.02.04 | ₩38,196 | ₩38,196 | ₩37,125 | ₩37,299 | -2.35% | 8.4만 |
|---|
| 2026.02.03 | ₩38,531 | ₩38,548 | ₩37,979 | ₩38,196 | -0.87% | 11만 |
|---|
| 2026.02.02 | ₩38,544 | ₩38,632 | ₩37,928 | ₩38,303 | -0.63% | 9.2만 |
|---|
| 2026.01.30 | ₩37,982 | ₩38,183 | ₩37,714 | ₩37,835 | -0.39% | 16.1만 |
|---|
| 2026.01.29 | ₩38,103 | ₩38,183 | ₩37,681 | ₩38,169 | +0.18% | 7.4만 |
|---|
| 2026.01.28 | ₩37,915 | ₩37,915 | ₩37,607 | ₩37,821 | -0.25% | 5.4만 |
|---|
| 2026.01.27 | ₩37,567 | ₩37,915 | ₩37,567 | ₩37,888 | +0.86% | 8.8만 |
|---|
| 2026.01.26 | ₩37,219 | ₩37,527 | ₩37,219 | ₩37,433 | +0.58% | 5.4만 |
|---|
| 2026.01.23 | ₩37,272 | ₩37,339 | ₩37,091 | ₩37,178 | -0.25% | 15.6만 |
|---|
| 2026.01.22 | ₩37,379 | ₩37,406 | ₩37,158 | ₩37,219 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩37,111 | ₩37,299 | ₩36,964 | ₩37,138 | +0.07% | 8.3만 |
|---|
| 2026.01.20 | ₩36,750 | ₩37,107 | ₩36,750 | ₩36,911 | +0.44% | 11.5만 |
|---|
| 2026.01.16 | ₩37,339 | ₩37,393 | ₩37,071 | ₩37,165 | -0.47% | 4.3만 |
|---|
| 2026.01.15 | ₩37,138 | ₩37,353 | ₩37,125 | ₩37,219 | +0.22% | 11.9만 |
|---|
| 2026.01.14 | ₩37,178 | ₩37,178 | ₩36,739 | ₩36,911 | -0.72% | 13.2만 |
|---|
| 2026.01.13 | ₩37,446 | ₩37,446 | ₩37,165 | ₩37,245 | -0.54% | 11.4만 |
|---|
| 2026.01.12 | ₩36,911 | ₩37,353 | ₩36,911 | ₩37,219 | +0.83% | 12.2만 |
|---|
| 2026.01.09 | ₩37,152 | ₩37,219 | ₩37,004 | ₩37,152 | 0.00% | 11만 |
|---|
| 2026.01.08 | ₩37,205 | ₩37,361 | ₩36,763 | ₩36,937 | -0.72% | 17.6만 |
|---|
| 2026.01.07 | ₩37,232 | ₩37,326 | ₩37,165 | ₩37,219 | -0.04% | 12.3만 |
|---|
| 2026.01.06 | ₩37,152 | ₩37,259 | ₩36,848 | ₩37,192 | +0.11% | 16.2만 |
|---|
| 2026.01.05 | ₩37,071 | ₩37,130 | ₩36,951 | ₩37,071 | 0.00% | 23.6만 |
|---|
| 2026.01.02 | ₩36,777 | ₩36,949 | ₩36,667 | ₩36,937 | +0.44% | 4.9만 |
|---|
| 2025.12.31 | ₩36,803 | ₩36,803 | ₩36,603 | ₩36,603 | -0.55% | 4.4만 |
|---|
| 2025.12.30 | ₩37,085 | ₩37,085 | ₩36,850 | ₩36,870 | -0.58% | 6.2만 |
|---|
| 2025.12.29 | ₩36,964 | ₩37,071 | ₩36,817 | ₩36,998 | +0.09% | 2.9만 |
|---|
| 2025.12.26 | ₩37,192 | ₩37,232 | ₩37,044 | ₩37,152 | -0.11% | 3.8만 |
|---|
| 2025.12.24 | ₩36,991 | ₩37,142 | ₩36,991 | ₩37,138 | +0.40% | 4.1만 |
|---|
| 2025.12.23 | ₩36,884 | ₩37,044 | ₩36,803 | ₩37,044 | +0.44% | 4.1만 |
|---|
| 2025.12.22 | ₩36,830 | ₩36,903 | ₩36,683 | ₩36,844 | +0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩36,214 | ₩36,687 | ₩36,214 | ₩36,669 | +1.26% | 5.1만 |
|---|
| 2025.12.18 | ₩36,080 | ₩36,252 | ₩36,027 | ₩36,147 | +0.19% | 10.1만 |
|---|
| 2025.12.17 | ₩36,201 | ₩36,201 | ₩35,741 | ₩35,759 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩36,161 | ₩36,268 | ₩35,893 | ₩36,067 | -0.26% | 9.1만 |
|---|
| 2025.12.15 | ₩36,174 | ₩36,348 | ₩36,174 | ₩36,201 | +0.07% | 8.2만 |
|---|
| 2025.12.12 | ₩37,044 | ₩37,044 | ₩36,254 | ₩36,455 | -1.59% | 5.6만 |
|---|
| 2025.12.11 | ₩36,951 | ₩37,111 | ₩36,696 | ₩36,978 | +0.07% | 8.2만 |
|---|
| 2025.12.10 | ₩36,723 | ₩36,951 | ₩36,495 | ₩36,911 | +0.51% | 4만 |
|---|
| 2025.12.09 | ₩36,442 | ₩36,683 | ₩36,268 | ₩36,683 | +0.66% | 5.1만 |
|---|
| 2025.12.08 | ₩36,415 | ₩36,562 | ₩36,344 | ₩36,455 | +0.11% | 4.1만 |
|---|
| 2025.12.05 | ₩36,315 | ₩36,440 | ₩36,252 | ₩36,415 | +0.28% | 9.2만 |
|---|
| 2025.12.04 | ₩36,187 | ₩36,321 | ₩36,091 | ₩36,241 | +0.15% | 4.6만 |
|---|
| 2025.12.03 | ₩36,415 | ₩36,415 | ₩36,128 | ₩36,147 | -0.74% | 4만 |
|---|
| 2025.12.02 | ₩36,562 | ₩36,870 | ₩36,299 | ₩36,335 | -0.62% | 4.2만 |
|---|
| 2025.12.01 | ₩36,549 | ₩36,576 | ₩36,309 | ₩36,442 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩36,576 | ₩36,710 | ₩36,482 | ₩36,629 | +0.15% | 2.5만 |
|---|
| 2025.11.26 | ₩36,467 | ₩36,562 | ₩36,266 | ₩36,388 | -0.22% | 7.3만 |
|---|
| 2025.11.25 | ₩35,973 | ₩36,174 | ₩35,759 | ₩36,107 | +0.37% | 7.1만 |
|---|
| 2025.11.24 | ₩35,196 | ₩35,966 | ₩35,196 | ₩35,933 | +2.09% | 6만 |
|---|
| 2025.11.21 | ₩34,928 | ₩35,258 | ₩34,620 | ₩35,076 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩36,107 | ₩36,161 | ₩34,902 | ₩34,955 | -3.19% | 10.6만 |
|---|
| 2025.11.19 | ₩35,357 | ₩35,732 | ₩35,263 | ₩35,491 | +0.38% | 3.9만 |
|---|
| 2025.11.18 | ₩35,370 | ₩35,518 | ₩35,143 | ₩35,330 | -0.11% | 6.2만 |
|---|
| 2025.11.17 | ₩35,759 | ₩35,972 | ₩35,370 | ₩35,504 | -0.71% | 4.3만 |
|---|
| 2025.11.14 | ₩35,357 | ₩35,919 | ₩35,278 | ₩35,719 | +1.02% | 4.4만 |
|---|
| 2025.11.13 | ₩36,294 | ₩36,294 | ₩35,558 | ₩35,652 | -1.77% | 8만 |
|---|
| 2025.11.12 | ₩36,415 | ₩36,495 | ₩36,268 | ₩36,348 | -0.18% | 7.1만 |
|---|
| 2025.11.11 | ₩36,388 | ₩36,455 | ₩36,174 | ₩36,308 | -0.22% | 7.2만 |
|---|
| 2025.11.10 | ₩36,335 | ₩36,628 | ₩36,335 | ₩36,562 | +0.63% | 2.6만 |
|---|
| 2025.11.07 | ₩35,919 | ₩35,973 | ₩35,546 | ₩35,973 | +0.15% | 3.8만 |
|---|
| 2025.11.06 | ₩36,228 | ₩36,262 | ₩35,839 | ₩35,960 | -0.74% | 14.7만 |
|---|
| 2025.11.05 | ₩35,853 | ₩36,134 | ₩35,571 | ₩36,027 | +0.49% | 11만 |
|---|
| 2025.11.04 | ₩35,986 | ₩36,027 | ₩35,570 | ₩35,678 | -0.86% | 13.8만 |
|---|
| 2025.11.03 | ₩36,228 | ₩36,321 | ₩36,027 | ₩36,174 | -0.15% | 5.1만 |
|---|
| 2025.10.31 | ₩36,228 | ₩36,321 | ₩35,731 | ₩35,893 | -0.92% | 4.9만 |
|---|
| 2025.10.30 | ₩36,181 | ₩36,241 | ₩35,866 | ₩35,893 | -0.80% | 4만 |
|---|
| 2025.10.29 | ₩35,906 | ₩36,201 | ₩35,906 | ₩36,201 | +0.82% | 5만 |
|---|
| 2025.10.28 | ₩35,638 | ₩35,879 | ₩35,531 | ₩35,759 | +0.34% | 7.3만 |
|---|
| 2025.10.27 | ₩35,732 | ₩36,051 | ₩35,544 | ₩35,652 | -0.22% | 2.5만 |
|---|
| 2025.10.24 | ₩35,397 | ₩35,491 | ₩35,357 | ₩35,478 | +0.23% | 3.4만 |
|---|
| 2025.10.23 | ₩34,768 | ₩35,036 | ₩34,766 | ₩34,995 | +0.65% | 2.6만 |
|---|
| 2025.10.22 | ₩34,754 | ₩34,754 | ₩34,165 | ₩34,500 | -0.73% | 4.6만 |
|---|
| 2025.10.21 | ₩34,714 | ₩34,714 | ₩34,453 | ₩34,527 | -0.54% | 3.1만 |
|---|
| 2025.10.20 | ₩34,674 | ₩34,835 | ₩34,674 | ₩34,768 | +0.27% | 3.9만 |
|---|
| 2025.10.17 | ₩34,366 | ₩34,607 | ₩34,353 | ₩34,500 | +0.39% | 3만 |
|---|
| 2025.10.16 | ₩34,768 | ₩34,807 | ₩34,406 | ₩34,647 | -0.35% | 7만 |
|---|
| 2025.10.15 | ₩34,674 | ₩34,794 | ₩34,419 | ₩34,687 | +0.04% | 2만 |
|---|
| 2025.10.14 | ₩33,951 | ₩34,540 | ₩33,951 | ₩34,299 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩34,379 | ₩34,476 | ₩34,312 | ₩34,419 | +0.12% | 2.1만 |
|---|
| 2025.10.10 | ₩34,661 | ₩34,661 | ₩33,870 | ₩33,884 | -2.24% | 4.4만 |
|---|