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 | ₩46,003 | ₩46,177 | ₩45,856 | ₩46,030 | +0.06% | 20.2만 |
| 2026.10.08 | ₩45,936 | ₩46,123 | ₩45,882 | ₩45,923 | -0.03% | 41.9만 |
| 2026.10.07 | ₩45,842 | ₩46,103 | ₩45,802 | ₩46,003 | +0.35% | 40만 |
| 2026.10.06 | ₩45,858 | ₩46,123 | ₩45,858 | ₩45,909 | +0.11% | 48.8만 |
| 2026.10.05 | ₩45,923 | ₩46,174 | ₩45,830 | ₩46,043 | +0.26% | 24.8만 |
| 2026.10.02 | ₩45,682 | ₩45,876 | ₩45,561 | ₩45,816 | +0.29% | 37.1만 |
| 2026.10.01 | ₩45,588 | ₩45,588 | ₩45,214 | ₩45,494 | -0.21% | 37.5만 |
| 2026.09.30 | ₩45,655 | ₩45,896 | ₩45,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,494 |
| -0.35% |
| 42.2만 |
| 2026.09.29 | ₩45,568 | ₩45,568 | ₩45,294 | ₩45,454 | -0.25% | 74.9만 |
|---|
| 2026.09.28 | ₩45,548 | ₩45,561 | ₩45,334 | ₩45,535 | -0.03% | 44.1만 |
|---|
| 2026.09.25 | ₩45,441 | ₩45,615 | ₩45,267 | ₩45,561 | +0.26% | 23만 |
|---|
| 2026.09.24 | ₩44,959 | ₩45,468 | ₩44,959 | ₩45,387 | +0.95% | 46.6만 |
|---|
| 2026.09.23 | ₩45,668 | ₩45,702 | ₩45,254 | ₩45,294 | -0.82% | 37.5만 |
|---|
| 2026.09.22 | ₩46,163 | ₩46,163 | ₩45,602 | ₩45,642 | -1.13% | 78.3만 |
|---|
| 2026.09.21 | ₩46,417 | ₩46,417 | ₩46,016 | ₩46,043 | -0.81% | 61.4만 |
|---|
| 2026.09.18 | ₩46,190 | ₩46,190 | ₩45,911 | ₩46,096 | -0.20% | 31.1만 |
|---|
| 2026.09.17 | ₩45,963 | ₩46,163 | ₩45,622 | ₩46,083 | +0.26% | 41.2만 |
|---|
| 2026.09.16 | ₩45,936 | ₩45,936 | ₩45,524 | ₩45,642 | -0.64% | 45.8만 |
|---|
| 2026.09.15 | ₩45,548 | ₩45,722 | ₩45,421 | ₩45,628 | +0.18% | 31.2만 |
|---|
| 2026.09.14 | ₩45,468 | ₩45,561 | ₩45,218 | ₩45,561 | +0.21% | 62.6만 |
|---|
| 2026.09.11 | ₩45,441 | ₩45,572 | ₩45,270 | ₩45,521 | +0.18% | 25.9만 |
|---|
| 2026.09.10 | ₩45,347 | ₩45,361 | ₩45,120 | ₩45,254 | -0.21% | 45.4만 |
|---|
| 2026.09.09 | ₩45,227 | ₩45,361 | ₩45,124 | ₩45,347 | +0.27% | 42만 |
|---|
| 2026.09.08 | ₩45,468 | ₩45,494 | ₩45,013 | ₩45,173 | -0.65% | 38.5만 |
|---|
| 2026.09.04 | ₩45,508 | ₩45,508 | ₩45,215 | ₩45,428 | -0.18% | 37.7만 |
|---|
| 2026.09.03 | ₩45,334 | ₩45,494 | ₩45,132 | ₩45,494 | +0.35% | 102.6만 |
|---|
| 2026.09.02 | ₩45,100 | ₩45,347 | ₩45,040 | ₩45,307 | +0.46% | 46.5만 |
|---|
| 2026.09.01 | ₩44,799 | ₩45,053 | ₩44,772 | ₩44,933 | +0.30% | 29.7만 |
|---|
| 2026.08.31 | ₩45,053 | ₩45,092 | ₩44,786 | ₩44,893 | -0.36% | 32.8만 |
|---|
| 2026.08.28 | ₩44,946 | ₩45,294 | ₩44,946 | ₩45,080 | +0.30% | 24만 |
|---|
| 2026.08.27 | ₩45,053 | ₩45,053 | ₩44,812 | ₩45,000 | -0.12% | 35.7만 |
|---|
| 2026.08.26 | ₩44,612 | ₩44,799 | ₩44,531 | ₩44,745 | +0.30% | 33.3만 |
|---|
| 2026.08.25 | ₩44,839 | ₩44,839 | ₩44,478 | ₩44,598 | -0.54% | 32.2만 |
|---|
| 2026.08.24 | ₩44,143 | ₩44,545 | ₩44,143 | ₩44,505 | +0.82% | 25.9만 |
|---|
| 2026.08.21 | ₩44,531 | ₩44,571 | ₩44,344 | ₩44,518 | -0.03% | 30만 |
|---|
| 2026.08.20 | ₩44,344 | ₩44,638 | ₩44,291 | ₩44,424 | +0.18% | 23.9만 |
|---|
| 2026.08.19 | ₩45,200 | ₩45,200 | ₩44,505 | ₩44,531 | -1.48% | 46.6만 |
|---|
| 2026.08.18 | ₩45,053 | ₩45,347 | ₩45,053 | ₩45,214 | +0.36% | 62.2만 |
|---|
| 2026.08.17 | ₩45,227 | ₩45,441 | ₩45,187 | ₩45,347 | +0.27% | 25만 |
|---|
| 2026.08.14 | ₩45,481 | ₩45,528 | ₩45,147 | ₩45,254 | -0.50% | 27.9만 |
|---|
| 2026.08.13 | ₩45,080 | ₩45,334 | ₩45,000 | ₩45,321 | +0.53% | 30.1만 |
|---|
| 2026.08.12 | ₩44,725 | ₩45,053 | ₩44,624 | ₩44,946 | +0.49% | 33.8만 |
|---|
| 2026.08.11 | ₩45,000 | ₩45,050 | ₩44,585 | ₩44,638 | -0.80% | 37.7만 |
|---|
| 2026.08.10 | ₩44,518 | ₩45,133 | ₩44,507 | ₩44,959 | +0.99% | 61.3만 |
|---|
| 2026.08.07 | ₩45,214 | ₩45,214 | ₩44,612 | ₩44,852 | -0.80% | 43만 |
|---|
| 2026.08.06 | ₩45,508 | ₩45,581 | ₩45,107 | ₩45,173 | -0.73% | 44.1만 |
|---|
| 2026.08.05 | ₩45,909 | ₩46,158 | ₩45,642 | ₩45,642 | -0.58% | 35.5만 |
|---|
| 2026.08.04 | ₩45,481 | ₩45,961 | ₩45,454 | ₩45,842 | +0.79% | 35.2만 |
|---|
| 2026.08.03 | ₩45,494 | ₩45,655 | ₩45,274 | ₩45,628 | +0.29% | 50.5만 |
|---|
| 2026.07.31 | ₩45,628 | ₩45,684 | ₩45,200 | ₩45,468 | -0.35% | 34.7만 |
|---|
| 2026.07.30 | ₩44,919 | ₩45,374 | ₩44,812 | ₩45,361 | +0.98% | 32.2만 |
|---|
| 2026.07.29 | ₩45,040 | ₩45,160 | ₩44,652 | ₩44,705 | -0.74% | 44.3만 |
|---|
| 2026.07.28 | ₩44,919 | ₩45,066 | ₩44,598 | ₩44,919 | 0.00% | 91.8만 |
|---|
| 2026.07.27 | ₩45,668 | ₩45,668 | ₩44,893 | ₩45,080 | -1.29% | 37.6만 |
|---|
| 2026.07.24 | ₩45,468 | ₩45,735 | ₩45,314 | ₩45,414 | -0.12% | 31.1만 |
|---|
| 2026.07.23 | ₩45,441 | ₩45,668 | ₩45,401 | ₩45,575 | +0.29% | 33.8만 |
|---|
| 2026.07.22 | ₩45,508 | ₩45,882 | ₩45,508 | ₩45,722 | +0.47% | 42.2만 |
|---|
| 2026.07.21 | ₩45,227 | ₩45,695 | ₩45,227 | ₩45,682 | +1.01% | 51.6만 |
|---|
| 2026.07.20 | ₩45,254 | ₩45,923 | ₩45,000 | ₩45,053 | -0.44% | 49.2만 |
|---|
| 2026.07.17 | ₩44,852 | ₩45,294 | ₩44,652 | ₩45,093 | +0.54% | 23.4만 |
|---|
| 2026.07.16 | ₩45,401 | ₩45,492 | ₩45,080 | ₩45,200 | -0.44% | 25.9만 |
|---|
| 2026.07.15 | ₩45,735 | ₩45,735 | ₩45,230 | ₩45,588 | -0.32% | 20.6만 |
|---|
| 2026.07.14 | ₩45,615 | ₩45,836 | ₩45,508 | ₩45,682 | +0.15% | 18.6만 |
|---|
| 2026.07.13 | ₩45,615 | ₩45,735 | ₩45,454 | ₩45,575 | -0.09% | 17.4만 |
|---|
| 2026.07.10 | ₩45,588 | ₩45,722 | ₩45,414 | ₩45,709 | +0.26% | 28.4만 |
|---|
| 2026.07.09 | ₩45,341 | ₩45,602 | ₩45,294 | ₩45,494 | +0.34% | 33.8만 |
|---|
| 2026.07.08 | ₩44,852 | ₩45,214 | ₩44,852 | ₩45,214 | +0.81% | 21.9만 |
|---|
| 2026.07.07 | ₩44,772 | ₩45,013 | ₩44,598 | ₩44,959 | +0.42% | 27.7만 |
|---|
| 2026.07.06 | ₩44,531 | ₩45,026 | ₩44,531 | ₩44,786 | +0.57% | 42만 |
|---|
| 2026.07.02 | ₩45,080 | ₩45,374 | ₩44,304 | ₩44,491 | -1.31% | 21.1만 |
|---|
| 2026.07.01 | ₩45,374 | ₩45,374 | ₩44,973 | ₩45,173 | -0.44% | 29.6만 |
|---|
| 2026.06.30 | ₩45,602 | ₩45,775 | ₩45,525 | ₩45,662 | +0.13% | 27.5만 |
|---|
| 2026.06.29 | ₩45,481 | ₩45,596 | ₩45,147 | ₩45,561 | +0.18% | 29.6만 |
|---|
| 2026.06.26 | ₩45,628 | ₩45,642 | ₩45,240 | ₩45,294 | -0.73% | 22.5만 |
|---|
| 2026.06.25 | ₩45,775 | ₩45,964 | ₩45,541 | ₩45,869 | +0.20% | 30.1만 |
|---|
| 2026.06.24 | ₩45,602 | ₩45,695 | ₩45,200 | ₩45,441 | -0.35% | 23.2만 |
|---|
| 2026.06.23 | ₩45,615 | ₩45,709 | ₩45,240 | ₩45,615 | 0.00% | 25만 |
|---|
| 2026.06.22 | ₩45,789 | ₩46,123 | ₩45,789 | ₩46,083 | +0.64% | 19.7만 |
|---|
| 2026.06.18 | ₩46,083 | ₩46,083 | ₩45,655 | ₩45,722 | -0.78% | 27.8만 |
|---|
| 2026.06.17 | ₩46,043 | ₩46,096 | ₩45,535 | ₩45,588 | -0.99% | 35만 |
|---|
| 2026.06.16 | ₩46,217 | ₩46,364 | ₩45,762 | ₩45,775 | -0.96% | 22.3만 |
|---|
| 2026.06.15 | ₩46,498 | ₩46,498 | ₩45,856 | ₩46,083 | -0.89% | 49.8만 |
|---|
| 2026.06.12 | ₩45,642 | ₩45,856 | ₩45,341 | ₩45,762 | +0.26% | 56.5만 |
|---|
| 2026.06.11 | ₩44,786 | ₩45,401 | ₩44,725 | ₩45,294 | +1.14% | 17.3만 |
|---|
| 2026.06.10 | ₩44,852 | ₩45,147 | ₩44,531 | ₩44,531 | -0.72% | 34.9만 |
|---|
| 2026.06.09 | ₩45,160 | ₩45,428 | ₩44,190 | ₩44,866 | -0.65% | 24.3만 |
|---|
| 2026.06.08 | ₩45,160 | ₩45,214 | ₩44,879 | ₩44,973 | -0.41% | 39.7만 |
|---|
| 2026.06.05 | ₩45,434 | ₩45,588 | ₩44,886 | ₩44,893 | -1.19% | 18.1만 |
|---|
| 2026.06.04 | ₩45,628 | ₩46,284 | ₩45,361 | ₩45,896 | +0.59% | 26.1만 |
|---|
| 2026.06.03 | ₩45,923 | ₩46,123 | ₩45,715 | ₩45,976 | +0.12% | 28.2만 |
|---|
| 2026.06.02 | ₩45,709 | ₩46,056 | ₩45,664 | ₩45,816 | +0.23% | 28.6만 |
|---|
| 2026.06.01 | ₩45,615 | ₩45,789 | ₩45,280 | ₩45,749 | +0.29% | 21.9만 |
|---|
| 2026.05.29 | ₩45,160 | ₩45,254 | ₩44,919 | ₩45,214 | +0.12% | 26.1만 |
|---|
| 2026.05.28 | ₩44,879 | ₩45,200 | ₩44,799 | ₩44,919 | +0.09% | 16.2만 |
|---|
| 2026.05.27 | ₩45,107 | ₩45,107 | ₩44,679 | ₩44,986 | -0.27% | 22.2만 |
|---|
| 2026.05.26 | ₩44,558 | ₩44,906 | ₩44,371 | ₩44,866 | +0.69% | 44.5만 |
|---|
| 2026.05.22 | ₩44,264 | ₩44,291 | ₩44,063 | ₩44,090 | -0.39% | 21.8만 |
|---|
| 2026.05.21 | ₩44,023 | ₩44,170 | ₩43,903 | ₩44,130 | +0.24% | 19.7만 |
|---|
| 2026.05.20 | ₩44,143 | ₩44,250 | ₩43,876 | ₩44,036 | -0.24% | 14.9만 |
|---|
| 2026.05.19 | ₩43,742 | ₩43,863 | ₩43,220 | ₩43,715 | -0.06% | 22.1만 |
|---|
| 2026.05.18 | ₩44,264 | ₩44,264 | ₩43,555 | ₩43,809 | -1.03% | 13.4만 |
|---|
| 2026.05.15 | ₩44,304 | ₩44,304 | ₩43,903 | ₩44,117 | -0.42% | 48.3만 |
|---|
| 2026.05.14 | ₩44,571 | ₩44,839 | ₩44,210 | ₩44,491 | -0.18% | 26.9만 |
|---|
| 2026.05.13 | ₩44,210 | ₩44,482 | ₩43,929 | ₩44,411 | +0.45% | 9.8만 |
|---|
| 2026.05.12 | ₩44,170 | ₩44,197 | ₩43,461 | ₩43,996 | -0.39% | 18.9만 |
|---|
| 2026.05.11 | ₩44,010 | ₩44,578 | ₩44,010 | ₩44,170 | +0.36% | 39.9만 |
|---|
| 2026.05.08 | ₩43,515 | ₩44,157 | ₩43,515 | ₩44,157 | +1.48% | 12만 |
|---|
| 2026.05.07 | ₩43,622 | ₩43,635 | ₩42,980 | ₩43,154 | -1.07% | 33.9만 |
|---|
| 2026.05.06 | ₩43,247 | ₩43,662 | ₩43,033 | ₩43,648 | +0.93% | 12.4만 |
|---|
| 2026.05.05 | ₩42,324 | ₩42,859 | ₩42,324 | ₩42,752 | +1.01% | 19만 |
|---|
| 2026.05.04 | ₩42,150 | ₩42,244 | ₩41,869 | ₩42,070 | -0.19% | 15.2만 |
|---|
| 2026.05.01 | ₩41,883 | ₩42,185 | ₩41,721 | ₩42,030 | +0.35% | 8만 |
|---|
| 2026.04.30 | ₩41,789 | ₩41,910 | ₩41,390 | ₩41,856 | +0.16% | 9.8만 |
|---|
| 2026.04.29 | ₩41,508 | ₩41,695 | ₩41,348 | ₩41,495 | -0.03% | 8.5만 |
|---|
| 2026.04.28 | ₩41,441 | ₩41,562 | ₩41,120 | ₩41,495 | +0.13% | 14.8만 |
|---|
| 2026.04.27 | ₩41,468 | ₩41,776 | ₩41,341 | ₩41,776 | +0.74% | 21.9만 |
|---|
| 2026.04.24 | ₩41,629 | ₩41,629 | ₩41,207 | ₩41,361 | -0.64% | 28.4만 |
|---|
| 2026.04.23 | ₩41,294 | ₩41,522 | ₩40,987 | ₩41,225 | -0.17% | 12.6만 |
|---|
| 2026.04.22 | ₩41,334 | ₩41,481 | ₩41,053 | ₩41,481 | +0.36% | 15.3만 |
|---|
| 2026.04.21 | ₩41,027 | ₩41,120 | ₩40,866 | ₩40,973 | -0.13% | 12.7만 |
|---|
| 2026.04.20 | ₩41,027 | ₩41,187 | ₩40,799 | ₩40,835 | -0.47% | 23.1만 |
|---|
| 2026.04.17 | ₩40,946 | ₩41,053 | ₩40,612 | ₩40,960 | +0.03% | 25.9만 |
|---|
| 2026.04.16 | ₩40,425 | ₩40,665 | ₩40,411 | ₩40,665 | +0.60% | 25.1만 |
|---|
| 2026.04.15 | ₩40,599 | ₩40,744 | ₩40,184 | ₩40,451 | -0.36% | 18.8만 |
|---|
| 2026.04.14 | ₩40,665 | ₩40,732 | ₩40,264 | ₩40,692 | +0.07% | 55.4만 |
|---|
| 2026.04.13 | ₩40,104 | ₩40,505 | ₩40,104 | ₩40,505 | +1.00% | 40.5만 |
|---|
| 2026.04.10 | ₩40,398 | ₩40,401 | ₩40,050 | ₩40,197 | -0.50% | 22.2만 |
|---|
| 2026.04.09 | ₩40,050 | ₩40,251 | ₩39,783 | ₩40,197 | +0.37% | 38.9만 |
|---|
| 2026.04.08 | ₩39,595 | ₩39,836 | ₩39,314 | ₩39,769 | +0.44% | 20.8만 |
|---|
| 2026.04.07 | ₩38,391 | ₩38,853 | ₩38,371 | ₩38,766 | +0.98% | 6.5만 |
|---|
| 2026.04.06 | ₩38,458 | ₩38,565 | ₩38,284 | ₩38,552 | +0.24% | 12.3만 |
|---|
| 2026.04.02 | ₩37,656 | ₩38,405 | ₩37,602 | ₩38,391 | +1.95% | 19만 |
|---|
| 2026.04.01 | ₩37,803 | ₩38,458 | ₩37,803 | ₩38,311 | +1.34% | 22만 |
|---|
| 2026.03.31 | ₩37,000 | ₩37,642 | ₩37,000 | ₩37,642 | +1.74% | 9.1만 |
|---|
| 2026.03.30 | ₩37,562 | ₩37,562 | ₩36,626 | ₩36,746 | -2.17% | 6.5만 |
|---|
| 2026.03.27 | ₩37,147 | ₩37,602 | ₩37,147 | ₩37,335 | +0.50% | 11.5만 |
|---|
| 2026.03.26 | ₩38,137 | ₩38,137 | ₩37,375 | ₩37,428 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩38,325 | ₩38,458 | ₩38,111 | ₩38,351 | +0.07% | 4.6만 |
|---|
| 2026.03.24 | ₩37,789 | ₩38,219 | ₩37,736 | ₩38,204 | +1.10% | 7.7만 |
|---|
| 2026.03.23 | ₩37,843 | ₩38,164 | ₩37,735 | ₩37,896 | +0.14% | 6.9만 |
|---|
| 2026.03.20 | ₩37,990 | ₩38,030 | ₩37,228 | ₩37,482 | -1.34% | 11.6만 |
|---|
| 2026.03.19 | ₩37,602 | ₩38,177 | ₩37,408 | ₩38,084 | +1.28% | 7.3만 |
|---|
| 2026.03.18 | ₩38,137 | ₩38,137 | ₩37,850 | ₩37,850 | -0.75% | 5만 |
|---|
| 2026.03.17 | ₩37,656 | ₩38,017 | ₩37,656 | ₩37,910 | +0.67% | 23.4만 |
|---|
| 2026.03.16 | ₩37,321 | ₩37,670 | ₩37,321 | ₩37,522 | +0.54% | 5.9만 |
|---|
| 2026.03.13 | ₩37,321 | ₩37,529 | ₩37,080 | ₩37,121 | -0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩37,147 | ₩37,402 | ₩36,994 | ₩37,295 | +0.40% | 6.7만 |
|---|
| 2026.03.11 | ₩37,495 | ₩37,538 | ₩37,268 | ₩37,472 | -0.06% | 6만 |
|---|
| 2026.03.10 | ₩37,361 | ₩37,724 | ₩37,268 | ₩37,468 | +0.29% | 9.2만 |
|---|
| 2026.03.09 | ₩36,639 | ₩37,281 | ₩36,378 | ₩37,254 | +1.68% | 16만 |
|---|
| 2026.03.06 | ₩37,040 | ₩37,094 | ₩36,759 | ₩36,773 | -0.72% | 13.1만 |
|---|
| 2026.03.05 | ₩37,723 | ₩37,723 | ₩37,054 | ₩37,348 | -0.99% | 10.7만 |
|---|
| 2026.03.04 | ₩37,442 | ₩37,830 | ₩37,442 | ₩37,723 | +0.75% | 17.1만 |
|---|
| 2026.03.03 | ₩37,254 | ₩37,442 | ₩36,933 | ₩37,295 | +0.11% | 9만 |
|---|
| 2026.03.02 | ₩37,589 | ₩38,164 | ₩37,589 | ₩37,830 | +0.64% | 10.3만 |
|---|
| 2026.02.27 | ₩37,830 | ₩38,137 | ₩37,830 | ₩38,030 | +0.53% | 7.5만 |
|---|
| 2026.02.26 | ₩38,525 | ₩38,525 | ₩37,883 | ₩38,365 | -0.42% | 28.2만 |
|---|
| 2026.02.25 | ₩38,298 | ₩38,646 | ₩38,258 | ₩38,619 | +0.84% | 9만 |
|---|
| 2026.02.24 | ₩38,177 | ₩38,311 | ₩37,890 | ₩38,097 | -0.21% | 5만 |
|---|
| 2026.02.23 | ₩38,378 | ₩38,592 | ₩37,950 | ₩38,044 | -0.87% | 6.4만 |
|---|
| 2026.02.20 | ₩37,910 | ₩38,485 | ₩37,910 | ₩38,485 | +1.52% | 5.2만 |
|---|
| 2026.02.19 | ₩37,950 | ₩38,044 | ₩37,776 | ₩38,044 | +0.25% | 9.5만 |
|---|
| 2026.02.18 | ₩37,736 | ₩38,176 | ₩37,736 | ₩37,963 | +0.60% | 7만 |
|---|
| 2026.02.17 | ₩37,602 | ₩37,883 | ₩37,455 | ₩37,816 | +0.57% | 7.8만 |
|---|
| 2026.02.13 | ₩37,696 | ₩37,870 | ₩37,428 | ₩37,763 | +0.18% | 6.6만 |
|---|
| 2026.02.12 | ₩38,097 | ₩38,231 | ₩37,604 | ₩37,696 | -1.05% | 6.5만 |
|---|
| 2026.02.11 | ₩38,131 | ₩38,338 | ₩37,767 | ₩38,030 | -0.26% | 9.2만 |
|---|
| 2026.02.10 | ₩38,137 | ₩38,137 | ₩37,589 | ₩37,682 | -1.19% | 15.1만 |
|---|
| 2026.02.09 | ₩37,963 | ₩38,378 | ₩37,963 | ₩38,151 | +0.49% | 7.7만 |
|---|
| 2026.02.06 | ₩37,669 | ₩38,311 | ₩37,669 | ₩38,311 | +1.70% | 14.4만 |
|---|
| 2026.02.05 | ₩37,027 | ₩37,783 | ₩37,027 | ₩37,669 | +1.73% | 17.6만 |
|---|
| 2026.02.04 | ₩38,151 | ₩38,151 | ₩37,080 | ₩37,254 | -2.35% | 8.4만 |
|---|
| 2026.02.03 | ₩38,485 | ₩38,502 | ₩37,934 | ₩38,151 | -0.87% | 11만 |
|---|
| 2026.02.02 | ₩38,498 | ₩38,585 | ₩37,883 | ₩38,258 | -0.63% | 9.2만 |
|---|
| 2026.01.30 | ₩37,937 | ₩38,137 | ₩37,669 | ₩37,789 | -0.39% | 16.1만 |
|---|
| 2026.01.29 | ₩38,057 | ₩38,137 | ₩37,636 | ₩38,124 | +0.18% | 7.4만 |
|---|
| 2026.01.28 | ₩37,870 | ₩37,870 | ₩37,562 | ₩37,776 | -0.25% | 5.4만 |
|---|
| 2026.01.27 | ₩37,522 | ₩37,870 | ₩37,522 | ₩37,843 | +0.86% | 8.8만 |
|---|
| 2026.01.26 | ₩37,174 | ₩37,482 | ₩37,174 | ₩37,388 | +0.58% | 5.4만 |
|---|
| 2026.01.23 | ₩37,228 | ₩37,295 | ₩37,047 | ₩37,134 | -0.25% | 15.6만 |
|---|
| 2026.01.22 | ₩37,335 | ₩37,361 | ₩37,114 | ₩37,174 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩37,067 | ₩37,254 | ₩36,920 | ₩37,094 | +0.07% | 8.3만 |
|---|
| 2026.01.20 | ₩36,706 | ₩37,063 | ₩36,706 | ₩36,866 | +0.44% | 11.5만 |
|---|
| 2026.01.16 | ₩37,295 | ₩37,348 | ₩37,027 | ₩37,121 | -0.47% | 4.3만 |
|---|
| 2026.01.15 | ₩37,094 | ₩37,308 | ₩37,080 | ₩37,174 | +0.22% | 11.9만 |
|---|
| 2026.01.14 | ₩37,134 | ₩37,134 | ₩36,695 | ₩36,866 | -0.72% | 13.2만 |
|---|
| 2026.01.13 | ₩37,402 | ₩37,402 | ₩37,121 | ₩37,201 | -0.54% | 11.4만 |
|---|
| 2026.01.12 | ₩36,866 | ₩37,308 | ₩36,866 | ₩37,174 | +0.83% | 12.2만 |
|---|
| 2026.01.09 | ₩37,107 | ₩37,174 | ₩36,960 | ₩37,107 | 0.00% | 11만 |
|---|
| 2026.01.08 | ₩37,161 | ₩37,316 | ₩36,719 | ₩36,893 | -0.72% | 17.6만 |
|---|
| 2026.01.07 | ₩37,188 | ₩37,281 | ₩37,121 | ₩37,174 | -0.04% | 12.3만 |
|---|
| 2026.01.06 | ₩37,107 | ₩37,214 | ₩36,804 | ₩37,147 | +0.11% | 16.2만 |
|---|
| 2026.01.05 | ₩37,027 | ₩37,086 | ₩36,907 | ₩37,027 | 0.00% | 23.6만 |
|---|
| 2026.01.02 | ₩36,733 | ₩36,905 | ₩36,623 | ₩36,893 | +0.44% | 4.9만 |
|---|
| 2025.12.31 | ₩36,759 | ₩36,759 | ₩36,559 | ₩36,559 | -0.55% | 4.4만 |
|---|
| 2025.12.30 | ₩37,040 | ₩37,040 | ₩36,806 | ₩36,826 | -0.58% | 6.2만 |
|---|
| 2025.12.29 | ₩36,920 | ₩37,027 | ₩36,773 | ₩36,953 | +0.09% | 2.9만 |
|---|
| 2025.12.26 | ₩37,147 | ₩37,188 | ₩37,000 | ₩37,107 | -0.11% | 3.8만 |
|---|
| 2025.12.24 | ₩36,947 | ₩37,098 | ₩36,947 | ₩37,094 | +0.40% | 4.1만 |
|---|
| 2025.12.23 | ₩36,840 | ₩37,000 | ₩36,759 | ₩37,000 | +0.44% | 4.1만 |
|---|
| 2025.12.22 | ₩36,786 | ₩36,858 | ₩36,639 | ₩36,800 | +0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩36,171 | ₩36,643 | ₩36,171 | ₩36,626 | +1.26% | 5.1만 |
|---|
| 2025.12.18 | ₩36,037 | ₩36,208 | ₩35,984 | ₩36,104 | +0.19% | 10.1만 |
|---|
| 2025.12.17 | ₩36,157 | ₩36,157 | ₩35,699 | ₩35,716 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩36,117 | ₩36,224 | ₩35,850 | ₩36,024 | -0.26% | 9.1만 |
|---|
| 2025.12.15 | ₩36,131 | ₩36,305 | ₩36,131 | ₩36,157 | +0.07% | 8.2만 |
|---|
| 2025.12.12 | ₩37,000 | ₩37,000 | ₩36,211 | ₩36,412 | -1.59% | 5.6만 |
|---|
| 2025.12.11 | ₩36,907 | ₩37,067 | ₩36,652 | ₩36,933 | +0.07% | 8.2만 |
|---|
| 2025.12.10 | ₩36,679 | ₩36,907 | ₩36,452 | ₩36,866 | +0.51% | 4만 |
|---|
| 2025.12.09 | ₩36,398 | ₩36,639 | ₩36,224 | ₩36,639 | +0.66% | 5.1만 |
|---|
| 2025.12.08 | ₩36,372 | ₩36,519 | ₩36,301 | ₩36,412 | +0.11% | 4.1만 |
|---|
| 2025.12.05 | ₩36,271 | ₩36,397 | ₩36,208 | ₩36,372 | +0.28% | 9.2만 |
|---|
| 2025.12.04 | ₩36,144 | ₩36,278 | ₩36,048 | ₩36,198 | +0.15% | 4.6만 |
|---|
| 2025.12.03 | ₩36,372 | ₩36,372 | ₩36,085 | ₩36,104 | -0.74% | 4만 |
|---|
| 2025.12.02 | ₩36,519 | ₩36,826 | ₩36,255 | ₩36,291 | -0.62% | 4.2만 |
|---|
| 2025.12.01 | ₩36,505 | ₩36,532 | ₩36,266 | ₩36,398 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩36,532 | ₩36,666 | ₩36,438 | ₩36,586 | +0.15% | 2.5만 |
|---|
| 2025.11.26 | ₩36,424 | ₩36,519 | ₩36,223 | ₩36,345 | -0.22% | 7.3만 |
|---|
| 2025.11.25 | ₩35,930 | ₩36,131 | ₩35,716 | ₩36,064 | +0.37% | 7.1만 |
|---|
| 2025.11.24 | ₩35,154 | ₩35,923 | ₩35,154 | ₩35,890 | +2.09% | 6만 |
|---|
| 2025.11.21 | ₩34,887 | ₩35,216 | ₩34,579 | ₩35,034 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩36,064 | ₩36,117 | ₩34,860 | ₩34,913 | -3.19% | 10.6만 |
|---|
| 2025.11.19 | ₩35,315 | ₩35,689 | ₩35,221 | ₩35,449 | +0.38% | 3.9만 |
|---|
| 2025.11.18 | ₩35,328 | ₩35,475 | ₩35,101 | ₩35,288 | -0.11% | 6.2만 |
|---|
| 2025.11.17 | ₩35,716 | ₩35,929 | ₩35,328 | ₩35,462 | -0.71% | 4.3만 |
|---|
| 2025.11.14 | ₩35,315 | ₩35,877 | ₩35,236 | ₩35,676 | +1.02% | 4.4만 |
|---|
| 2025.11.13 | ₩36,251 | ₩36,251 | ₩35,515 | ₩35,609 | -1.77% | 8만 |
|---|
| 2025.11.12 | ₩36,372 | ₩36,452 | ₩36,224 | ₩36,305 | -0.18% | 7.1만 |
|---|
| 2025.11.11 | ₩36,345 | ₩36,412 | ₩36,131 | ₩36,265 | -0.22% | 7.2만 |
|---|
| 2025.11.10 | ₩36,291 | ₩36,584 | ₩36,291 | ₩36,519 | +0.63% | 2.6만 |
|---|
| 2025.11.07 | ₩35,877 | ₩35,930 | ₩35,503 | ₩35,930 | +0.15% | 3.8만 |
|---|
| 2025.11.06 | ₩36,184 | ₩36,219 | ₩35,796 | ₩35,917 | -0.74% | 14.7만 |
|---|
| 2025.11.05 | ₩35,810 | ₩36,091 | ₩35,529 | ₩35,984 | +0.49% | 11만 |
|---|
| 2025.11.04 | ₩35,943 | ₩35,984 | ₩35,527 | ₩35,636 | -0.86% | 13.8만 |
|---|
| 2025.11.03 | ₩36,184 | ₩36,278 | ₩35,984 | ₩36,131 | -0.15% | 5.1만 |
|---|
| 2025.10.31 | ₩36,184 | ₩36,278 | ₩35,688 | ₩35,850 | -0.92% | 4.9만 |
|---|
| 2025.10.30 | ₩36,137 | ₩36,198 | ₩35,823 | ₩35,850 | -0.80% | 4만 |
|---|
| 2025.10.29 | ₩35,863 | ₩36,157 | ₩35,863 | ₩36,157 | +0.82% | 5만 |
|---|
| 2025.10.28 | ₩35,596 | ₩35,836 | ₩35,489 | ₩35,716 | +0.34% | 7.3만 |
|---|
| 2025.10.27 | ₩35,689 | ₩36,008 | ₩35,502 | ₩35,609 | -0.22% | 2.5만 |
|---|
| 2025.10.24 | ₩35,355 | ₩35,449 | ₩35,315 | ₩35,435 | +0.23% | 3.4만 |
|---|
| 2025.10.23 | ₩34,726 | ₩34,994 | ₩34,725 | ₩34,954 | +0.65% | 2.6만 |
|---|
| 2025.10.22 | ₩34,713 | ₩34,713 | ₩34,124 | ₩34,459 | -0.73% | 4.6만 |
|---|
| 2025.10.21 | ₩34,673 | ₩34,673 | ₩34,412 | ₩34,485 | -0.54% | 3.1만 |
|---|
| 2025.10.20 | ₩34,633 | ₩34,793 | ₩34,633 | ₩34,726 | +0.27% | 3.9만 |
|---|
| 2025.10.17 | ₩34,325 | ₩34,566 | ₩34,311 | ₩34,459 | +0.39% | 3만 |
|---|
| 2025.10.16 | ₩34,726 | ₩34,765 | ₩34,365 | ₩34,606 | -0.35% | 7만 |
|---|
| 2025.10.15 | ₩34,633 | ₩34,753 | ₩34,378 | ₩34,646 | +0.04% | 2만 |
|---|
| 2025.10.14 | ₩33,910 | ₩34,499 | ₩33,910 | ₩34,258 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩34,338 | ₩34,435 | ₩34,271 | ₩34,378 | +0.12% | 2.1만 |
|---|
| 2025.10.10 | ₩34,619 | ₩34,619 | ₩33,830 | ₩33,843 | -2.24% | 4.4만 |
|---|