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 | ₩46,122 | ₩46,296 | ₩45,974 | ₩46,149 | +0.06% | 20.2만 |
| 2026.10.08 | ₩46,055 | ₩46,243 | ₩46,001 | ₩46,041 | -0.03% | 41.9만 |
| 2026.10.07 | ₩45,961 | ₩46,222 | ₩45,921 | ₩46,122 | +0.35% | 40만 |
| 2026.10.06 | ₩45,977 | ₩46,243 | ₩45,977 | ₩46,028 | +0.11% | 48.8만 |
| 2026.10.05 | ₩46,041 | ₩46,293 | ₩45,949 | ₩46,162 | +0.26% | 24.8만 |
| 2026.10.02 | ₩45,800 | ₩45,994 | ₩45,679 | ₩45,934 | +0.29% | 37.1만 |
| 2026.10.01 | ₩45,706 | ₩45,706 | ₩45,331 | ₩45,612 | -0.21% | 37.5만 |
| 2026.09.30 | ₩45,773 | ₩46,015 | ₩45,599 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,612 |
| -0.35% |
| 42.2만 |
| 2026.09.29 | ₩45,686 | ₩45,686 | ₩45,411 | ₩45,572 | -0.25% | 74.9만 |
|---|
| 2026.09.28 | ₩45,666 | ₩45,679 | ₩45,451 | ₩45,652 | -0.03% | 44.1만 |
|---|
| 2026.09.25 | ₩45,559 | ₩45,733 | ₩45,384 | ₩45,679 | +0.26% | 23만 |
|---|
| 2026.09.24 | ₩45,076 | ₩45,585 | ₩45,076 | ₩45,505 | +0.95% | 46.6만 |
|---|
| 2026.09.23 | ₩45,787 | ₩45,820 | ₩45,371 | ₩45,411 | -0.82% | 37.5만 |
|---|
| 2026.09.22 | ₩46,283 | ₩46,283 | ₩45,719 | ₩45,760 | -1.13% | 78.3만 |
|---|
| 2026.09.21 | ₩46,538 | ₩46,538 | ₩46,135 | ₩46,162 | -0.81% | 61.4만 |
|---|
| 2026.09.18 | ₩46,310 | ₩46,310 | ₩46,029 | ₩46,216 | -0.20% | 31.1만 |
|---|
| 2026.09.17 | ₩46,082 | ₩46,283 | ₩45,740 | ₩46,202 | +0.26% | 41.2만 |
|---|
| 2026.09.16 | ₩46,055 | ₩46,055 | ₩45,642 | ₩45,760 | -0.64% | 45.8만 |
|---|
| 2026.09.15 | ₩45,666 | ₩45,840 | ₩45,538 | ₩45,746 | +0.18% | 31.2만 |
|---|
| 2026.09.14 | ₩45,585 | ₩45,679 | ₩45,335 | ₩45,679 | +0.21% | 62.6만 |
|---|
| 2026.09.11 | ₩45,559 | ₩45,690 | ₩45,387 | ₩45,639 | +0.18% | 25.9만 |
|---|
| 2026.09.10 | ₩45,465 | ₩45,478 | ₩45,237 | ₩45,371 | -0.21% | 45.4만 |
|---|
| 2026.09.09 | ₩45,344 | ₩45,478 | ₩45,241 | ₩45,465 | +0.27% | 42만 |
|---|
| 2026.09.08 | ₩45,585 | ₩45,612 | ₩45,129 | ₩45,290 | -0.65% | 38.5만 |
|---|
| 2026.09.04 | ₩45,626 | ₩45,626 | ₩45,332 | ₩45,545 | -0.18% | 37.7만 |
|---|
| 2026.09.03 | ₩45,451 | ₩45,612 | ₩45,249 | ₩45,612 | +0.35% | 102.6만 |
|---|
| 2026.09.02 | ₩45,217 | ₩45,465 | ₩45,156 | ₩45,424 | +0.46% | 46.5만 |
|---|
| 2026.09.01 | ₩44,915 | ₩45,170 | ₩44,888 | ₩45,049 | +0.30% | 29.7만 |
|---|
| 2026.08.31 | ₩45,170 | ₩45,208 | ₩44,901 | ₩45,009 | -0.36% | 32.8만 |
|---|
| 2026.08.28 | ₩45,062 | ₩45,411 | ₩45,062 | ₩45,196 | +0.30% | 24만 |
|---|
| 2026.08.27 | ₩45,170 | ₩45,170 | ₩44,928 | ₩45,116 | -0.12% | 35.7만 |
|---|
| 2026.08.26 | ₩44,727 | ₩44,915 | ₩44,647 | ₩44,861 | +0.30% | 33.3만 |
|---|
| 2026.08.25 | ₩44,955 | ₩44,955 | ₩44,593 | ₩44,714 | -0.54% | 32.2만 |
|---|
| 2026.08.24 | ₩44,258 | ₩44,660 | ₩44,258 | ₩44,620 | +0.82% | 25.9만 |
|---|
| 2026.08.21 | ₩44,647 | ₩44,687 | ₩44,459 | ₩44,633 | -0.03% | 30만 |
|---|
| 2026.08.20 | ₩44,459 | ₩44,754 | ₩44,405 | ₩44,539 | +0.18% | 23.9만 |
|---|
| 2026.08.19 | ₩45,317 | ₩45,317 | ₩44,620 | ₩44,647 | -1.48% | 46.6만 |
|---|
| 2026.08.18 | ₩45,170 | ₩45,465 | ₩45,170 | ₩45,331 | +0.36% | 62.2만 |
|---|
| 2026.08.17 | ₩45,344 | ₩45,559 | ₩45,304 | ₩45,465 | +0.27% | 25만 |
|---|
| 2026.08.14 | ₩45,599 | ₩45,646 | ₩45,263 | ₩45,371 | -0.50% | 27.9만 |
|---|
| 2026.08.13 | ₩45,196 | ₩45,451 | ₩45,116 | ₩45,438 | +0.53% | 30.1만 |
|---|
| 2026.08.12 | ₩44,841 | ₩45,170 | ₩44,739 | ₩45,062 | +0.49% | 33.8만 |
|---|
| 2026.08.11 | ₩45,116 | ₩45,167 | ₩44,700 | ₩44,754 | -0.80% | 37.7만 |
|---|
| 2026.08.10 | ₩44,633 | ₩45,250 | ₩44,622 | ₩45,076 | +0.99% | 61.3만 |
|---|
| 2026.08.07 | ₩45,331 | ₩45,331 | ₩44,727 | ₩44,968 | -0.80% | 43만 |
|---|
| 2026.08.06 | ₩45,626 | ₩45,699 | ₩45,223 | ₩45,290 | -0.73% | 44.1만 |
|---|
| 2026.08.05 | ₩46,028 | ₩46,277 | ₩45,760 | ₩45,760 | -0.58% | 35.5만 |
|---|
| 2026.08.04 | ₩45,599 | ₩46,080 | ₩45,572 | ₩45,961 | +0.79% | 35.2만 |
|---|
| 2026.08.03 | ₩45,612 | ₩45,773 | ₩45,391 | ₩45,746 | +0.29% | 50.5만 |
|---|
| 2026.07.31 | ₩45,746 | ₩45,803 | ₩45,317 | ₩45,585 | -0.35% | 34.7만 |
|---|
| 2026.07.30 | ₩45,035 | ₩45,491 | ₩44,928 | ₩45,478 | +0.98% | 32.2만 |
|---|
| 2026.07.29 | ₩45,156 | ₩45,277 | ₩44,767 | ₩44,821 | -0.74% | 44.3만 |
|---|
| 2026.07.28 | ₩45,035 | ₩45,183 | ₩44,714 | ₩45,035 | 0.00% | 91.8만 |
|---|
| 2026.07.27 | ₩45,787 | ₩45,787 | ₩45,009 | ₩45,196 | -1.29% | 37.6만 |
|---|
| 2026.07.24 | ₩45,585 | ₩45,854 | ₩45,431 | ₩45,532 | -0.12% | 31.1만 |
|---|
| 2026.07.23 | ₩45,559 | ₩45,787 | ₩45,518 | ₩45,693 | +0.29% | 33.8만 |
|---|
| 2026.07.22 | ₩45,626 | ₩46,001 | ₩45,626 | ₩45,840 | +0.47% | 42.2만 |
|---|
| 2026.07.21 | ₩45,344 | ₩45,813 | ₩45,344 | ₩45,800 | +1.01% | 51.6만 |
|---|
| 2026.07.20 | ₩45,371 | ₩46,041 | ₩45,116 | ₩45,170 | -0.44% | 49.2만 |
|---|
| 2026.07.17 | ₩44,968 | ₩45,411 | ₩44,767 | ₩45,210 | +0.54% | 23.4만 |
|---|
| 2026.07.16 | ₩45,518 | ₩45,609 | ₩45,196 | ₩45,317 | -0.44% | 25.9만 |
|---|
| 2026.07.15 | ₩45,854 | ₩45,854 | ₩45,347 | ₩45,706 | -0.32% | 20.6만 |
|---|
| 2026.07.14 | ₩45,733 | ₩45,954 | ₩45,626 | ₩45,800 | +0.15% | 18.6만 |
|---|
| 2026.07.13 | ₩45,733 | ₩45,854 | ₩45,572 | ₩45,693 | -0.09% | 17.4만 |
|---|
| 2026.07.10 | ₩45,706 | ₩45,840 | ₩45,532 | ₩45,827 | +0.26% | 28.4만 |
|---|
| 2026.07.09 | ₩45,458 | ₩45,719 | ₩45,411 | ₩45,612 | +0.34% | 33.8만 |
|---|
| 2026.07.08 | ₩44,968 | ₩45,331 | ₩44,968 | ₩45,331 | +0.81% | 21.9만 |
|---|
| 2026.07.07 | ₩44,888 | ₩45,129 | ₩44,714 | ₩45,076 | +0.42% | 27.7만 |
|---|
| 2026.07.06 | ₩44,647 | ₩45,143 | ₩44,647 | ₩44,901 | +0.57% | 42만 |
|---|
| 2026.07.02 | ₩45,196 | ₩45,491 | ₩44,419 | ₩44,606 | -1.31% | 21.1만 |
|---|
| 2026.07.01 | ₩45,491 | ₩45,491 | ₩45,089 | ₩45,290 | -0.44% | 29.6만 |
|---|
| 2026.06.30 | ₩45,719 | ₩45,894 | ₩45,643 | ₩45,780 | +0.13% | 27.5만 |
|---|
| 2026.06.29 | ₩45,599 | ₩45,714 | ₩45,263 | ₩45,679 | +0.18% | 29.6만 |
|---|
| 2026.06.26 | ₩45,746 | ₩45,760 | ₩45,357 | ₩45,411 | -0.73% | 22.5만 |
|---|
| 2026.06.25 | ₩45,894 | ₩46,083 | ₩45,659 | ₩45,988 | +0.20% | 30.1만 |
|---|
| 2026.06.24 | ₩45,719 | ₩45,813 | ₩45,317 | ₩45,559 | -0.35% | 23.2만 |
|---|
| 2026.06.23 | ₩45,733 | ₩45,827 | ₩45,357 | ₩45,733 | 0.00% | 25만 |
|---|
| 2026.06.22 | ₩45,907 | ₩46,243 | ₩45,907 | ₩46,202 | +0.64% | 19.7만 |
|---|
| 2026.06.18 | ₩46,202 | ₩46,202 | ₩45,773 | ₩45,840 | -0.78% | 27.8만 |
|---|
| 2026.06.17 | ₩46,162 | ₩46,216 | ₩45,652 | ₩45,706 | -0.99% | 35만 |
|---|
| 2026.06.16 | ₩46,336 | ₩46,484 | ₩45,880 | ₩45,894 | -0.96% | 22.3만 |
|---|
| 2026.06.15 | ₩46,618 | ₩46,618 | ₩45,974 | ₩46,202 | -0.89% | 49.8만 |
|---|
| 2026.06.12 | ₩45,760 | ₩45,974 | ₩45,458 | ₩45,880 | +0.26% | 56.5만 |
|---|
| 2026.06.11 | ₩44,901 | ₩45,518 | ₩44,841 | ₩45,411 | +1.14% | 17.3만 |
|---|
| 2026.06.10 | ₩44,968 | ₩45,263 | ₩44,647 | ₩44,647 | -0.72% | 34.9만 |
|---|
| 2026.06.09 | ₩45,277 | ₩45,545 | ₩44,305 | ₩44,982 | -0.65% | 24.3만 |
|---|
| 2026.06.08 | ₩45,277 | ₩45,331 | ₩44,995 | ₩45,089 | -0.41% | 39.7만 |
|---|
| 2026.06.05 | ₩45,552 | ₩45,706 | ₩45,002 | ₩45,009 | -1.19% | 18.1만 |
|---|
| 2026.06.04 | ₩45,746 | ₩46,403 | ₩45,478 | ₩46,015 | +0.59% | 26.1만 |
|---|
| 2026.06.03 | ₩46,041 | ₩46,243 | ₩45,833 | ₩46,095 | +0.12% | 28.2만 |
|---|
| 2026.06.02 | ₩45,827 | ₩46,175 | ₩45,782 | ₩45,934 | +0.23% | 28.6만 |
|---|
| 2026.06.01 | ₩45,733 | ₩45,907 | ₩45,398 | ₩45,867 | +0.29% | 21.9만 |
|---|
| 2026.05.29 | ₩45,277 | ₩45,371 | ₩45,035 | ₩45,331 | +0.12% | 26.1만 |
|---|
| 2026.05.28 | ₩44,995 | ₩45,317 | ₩44,915 | ₩45,035 | +0.09% | 16.2만 |
|---|
| 2026.05.27 | ₩45,223 | ₩45,223 | ₩44,794 | ₩45,103 | -0.27% | 22.2만 |
|---|
| 2026.05.26 | ₩44,673 | ₩45,022 | ₩44,486 | ₩44,982 | +0.69% | 44.5만 |
|---|
| 2026.05.22 | ₩44,378 | ₩44,405 | ₩44,177 | ₩44,204 | -0.39% | 21.8만 |
|---|
| 2026.05.21 | ₩44,137 | ₩44,284 | ₩44,016 | ₩44,244 | +0.24% | 19.7만 |
|---|
| 2026.05.20 | ₩44,258 | ₩44,365 | ₩43,989 | ₩44,150 | -0.24% | 14.9만 |
|---|
| 2026.05.19 | ₩43,855 | ₩43,976 | ₩43,332 | ₩43,828 | -0.06% | 22.1만 |
|---|
| 2026.05.18 | ₩44,378 | ₩44,378 | ₩43,668 | ₩43,922 | -1.03% | 13.4만 |
|---|
| 2026.05.15 | ₩44,419 | ₩44,419 | ₩44,016 | ₩44,231 | -0.42% | 48.3만 |
|---|
| 2026.05.14 | ₩44,687 | ₩44,955 | ₩44,325 | ₩44,606 | -0.18% | 26.9만 |
|---|
| 2026.05.13 | ₩44,325 | ₩44,597 | ₩44,043 | ₩44,526 | +0.45% | 9.8만 |
|---|
| 2026.05.12 | ₩44,284 | ₩44,311 | ₩43,574 | ₩44,110 | -0.39% | 18.9만 |
|---|
| 2026.05.11 | ₩44,124 | ₩44,693 | ₩44,124 | ₩44,284 | +0.36% | 39.9만 |
|---|
| 2026.05.08 | ₩43,627 | ₩44,271 | ₩43,627 | ₩44,271 | +1.48% | 12만 |
|---|
| 2026.05.07 | ₩43,735 | ₩43,748 | ₩43,091 | ₩43,265 | -1.07% | 33.9만 |
|---|
| 2026.05.06 | ₩43,359 | ₩43,775 | ₩43,144 | ₩43,761 | +0.93% | 12.4만 |
|---|
| 2026.05.05 | ₩42,434 | ₩42,970 | ₩42,434 | ₩42,863 | +1.01% | 19만 |
|---|
| 2026.05.04 | ₩42,259 | ₩42,353 | ₩41,978 | ₩42,179 | -0.19% | 15.2만 |
|---|
| 2026.05.01 | ₩41,991 | ₩42,294 | ₩41,829 | ₩42,139 | +0.35% | 8만 |
|---|
| 2026.04.30 | ₩41,897 | ₩42,018 | ₩41,498 | ₩41,964 | +0.16% | 9.8만 |
|---|
| 2026.04.29 | ₩41,616 | ₩41,803 | ₩41,455 | ₩41,602 | -0.03% | 8.5만 |
|---|
| 2026.04.28 | ₩41,549 | ₩41,669 | ₩41,227 | ₩41,602 | +0.13% | 14.8만 |
|---|
| 2026.04.27 | ₩41,575 | ₩41,884 | ₩41,448 | ₩41,884 | +0.74% | 21.9만 |
|---|
| 2026.04.24 | ₩41,736 | ₩41,736 | ₩41,314 | ₩41,468 | -0.64% | 28.4만 |
|---|
| 2026.04.23 | ₩41,401 | ₩41,629 | ₩41,093 | ₩41,331 | -0.17% | 12.6만 |
|---|
| 2026.04.22 | ₩41,441 | ₩41,589 | ₩41,160 | ₩41,589 | +0.36% | 15.3만 |
|---|
| 2026.04.21 | ₩41,133 | ₩41,227 | ₩40,972 | ₩41,079 | -0.13% | 12.7만 |
|---|
| 2026.04.20 | ₩41,133 | ₩41,294 | ₩40,905 | ₩40,941 | -0.47% | 23.1만 |
|---|
| 2026.04.17 | ₩41,052 | ₩41,160 | ₩40,717 | ₩41,066 | +0.03% | 25.9만 |
|---|
| 2026.04.16 | ₩40,529 | ₩40,771 | ₩40,516 | ₩40,771 | +0.60% | 25.1만 |
|---|
| 2026.04.15 | ₩40,704 | ₩40,850 | ₩40,288 | ₩40,556 | -0.36% | 18.8만 |
|---|
| 2026.04.14 | ₩40,771 | ₩40,838 | ₩40,368 | ₩40,797 | +0.07% | 55.4만 |
|---|
| 2026.04.13 | ₩40,207 | ₩40,610 | ₩40,207 | ₩40,610 | +1.00% | 40.5만 |
|---|
| 2026.04.10 | ₩40,502 | ₩40,505 | ₩40,154 | ₩40,301 | -0.50% | 22.2만 |
|---|
| 2026.04.09 | ₩40,154 | ₩40,355 | ₩39,886 | ₩40,301 | +0.37% | 38.9만 |
|---|
| 2026.04.08 | ₩39,698 | ₩39,939 | ₩39,416 | ₩39,872 | +0.44% | 20.8만 |
|---|
| 2026.04.07 | ₩38,491 | ₩38,953 | ₩38,471 | ₩38,866 | +0.98% | 6.5만 |
|---|
| 2026.04.06 | ₩38,558 | ₩38,665 | ₩38,383 | ₩38,652 | +0.24% | 12.3만 |
|---|
| 2026.04.02 | ₩37,753 | ₩38,504 | ₩37,699 | ₩38,491 | +1.95% | 19만 |
|---|
| 2026.04.01 | ₩37,901 | ₩38,558 | ₩37,901 | ₩38,410 | +1.34% | 22만 |
|---|
| 2026.03.31 | ₩37,096 | ₩37,740 | ₩37,096 | ₩37,740 | +1.74% | 9.1만 |
|---|
| 2026.03.30 | ₩37,659 | ₩37,659 | ₩36,720 | ₩36,841 | -2.17% | 6.5만 |
|---|
| 2026.03.27 | ₩37,243 | ₩37,699 | ₩37,243 | ₩37,431 | +0.50% | 11.5만 |
|---|
| 2026.03.26 | ₩38,236 | ₩38,236 | ₩37,471 | ₩37,525 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩38,424 | ₩38,558 | ₩38,209 | ₩38,450 | +0.07% | 4.6만 |
|---|
| 2026.03.24 | ₩37,887 | ₩38,318 | ₩37,834 | ₩38,303 | +1.10% | 7.7만 |
|---|
| 2026.03.23 | ₩37,941 | ₩38,263 | ₩37,832 | ₩37,994 | +0.14% | 6.9만 |
|---|
| 2026.03.20 | ₩38,088 | ₩38,129 | ₩37,324 | ₩37,579 | -1.34% | 11.6만 |
|---|
| 2026.03.19 | ₩37,699 | ₩38,276 | ₩37,505 | ₩38,182 | +1.28% | 7.3만 |
|---|
| 2026.03.18 | ₩38,236 | ₩38,236 | ₩37,948 | ₩37,948 | -0.75% | 5만 |
|---|
| 2026.03.17 | ₩37,753 | ₩38,115 | ₩37,753 | ₩38,008 | +0.67% | 23.4만 |
|---|
| 2026.03.16 | ₩37,418 | ₩37,768 | ₩37,418 | ₩37,619 | +0.54% | 5.9만 |
|---|
| 2026.03.13 | ₩37,418 | ₩37,626 | ₩37,176 | ₩37,217 | -0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩37,243 | ₩37,498 | ₩37,089 | ₩37,391 | +0.40% | 6.7만 |
|---|
| 2026.03.11 | ₩37,592 | ₩37,635 | ₩37,364 | ₩37,569 | -0.06% | 6만 |
|---|
| 2026.03.10 | ₩37,458 | ₩37,821 | ₩37,364 | ₩37,565 | +0.29% | 9.2만 |
|---|
| 2026.03.09 | ₩36,734 | ₩37,378 | ₩36,472 | ₩37,351 | +1.68% | 16만 |
|---|
| 2026.03.06 | ₩37,136 | ₩37,190 | ₩36,855 | ₩36,868 | -0.72% | 13.1만 |
|---|
| 2026.03.05 | ₩37,820 | ₩37,820 | ₩37,150 | ₩37,445 | -0.99% | 10.7만 |
|---|
| 2026.03.04 | ₩37,539 | ₩37,927 | ₩37,539 | ₩37,820 | +0.75% | 17.1만 |
|---|
| 2026.03.03 | ₩37,351 | ₩37,539 | ₩37,029 | ₩37,391 | +0.11% | 9만 |
|---|
| 2026.03.02 | ₩37,686 | ₩38,263 | ₩37,686 | ₩37,927 | +0.64% | 10.3만 |
|---|
| 2026.02.27 | ₩37,927 | ₩38,236 | ₩37,927 | ₩38,129 | +0.53% | 7.5만 |
|---|
| 2026.02.26 | ₩38,625 | ₩38,625 | ₩37,981 | ₩38,464 | -0.42% | 28.2만 |
|---|
| 2026.02.25 | ₩38,397 | ₩38,746 | ₩38,357 | ₩38,719 | +0.84% | 9만 |
|---|
| 2026.02.24 | ₩38,276 | ₩38,410 | ₩37,988 | ₩38,196 | -0.21% | 5만 |
|---|
| 2026.02.23 | ₩38,477 | ₩38,692 | ₩38,048 | ₩38,142 | -0.87% | 6.4만 |
|---|
| 2026.02.20 | ₩38,008 | ₩38,585 | ₩38,008 | ₩38,585 | +1.52% | 5.2만 |
|---|
| 2026.02.19 | ₩38,048 | ₩38,142 | ₩37,874 | ₩38,142 | +0.25% | 9.5만 |
|---|
| 2026.02.18 | ₩37,834 | ₩38,275 | ₩37,834 | ₩38,062 | +0.60% | 7만 |
|---|
| 2026.02.17 | ₩37,699 | ₩37,981 | ₩37,552 | ₩37,914 | +0.57% | 7.8만 |
|---|
| 2026.02.13 | ₩37,793 | ₩37,968 | ₩37,525 | ₩37,860 | +0.18% | 6.6만 |
|---|
| 2026.02.12 | ₩38,196 | ₩38,330 | ₩37,701 | ₩37,793 | -1.05% | 6.5만 |
|---|
| 2026.02.11 | ₩38,229 | ₩38,437 | ₩37,864 | ₩38,129 | -0.26% | 9.2만 |
|---|
| 2026.02.10 | ₩38,236 | ₩38,236 | ₩37,686 | ₩37,780 | -1.19% | 15.1만 |
|---|
| 2026.02.09 | ₩38,062 | ₩38,477 | ₩38,062 | ₩38,249 | +0.49% | 7.7만 |
|---|
| 2026.02.06 | ₩37,767 | ₩38,410 | ₩37,767 | ₩38,410 | +1.70% | 14.4만 |
|---|
| 2026.02.05 | ₩37,123 | ₩37,881 | ₩37,123 | ₩37,767 | +1.73% | 17.6만 |
|---|
| 2026.02.04 | ₩38,249 | ₩38,249 | ₩37,176 | ₩37,351 | -2.35% | 8.4만 |
|---|
| 2026.02.03 | ₩38,585 | ₩38,602 | ₩38,032 | ₩38,249 | -0.87% | 11만 |
|---|
| 2026.02.02 | ₩38,598 | ₩38,685 | ₩37,981 | ₩38,357 | -0.63% | 9.2만 |
|---|
| 2026.01.30 | ₩38,035 | ₩38,236 | ₩37,767 | ₩37,887 | -0.39% | 16.1만 |
|---|
| 2026.01.29 | ₩38,155 | ₩38,236 | ₩37,733 | ₩38,222 | +0.18% | 7.4만 |
|---|
| 2026.01.28 | ₩37,968 | ₩37,968 | ₩37,659 | ₩37,874 | -0.25% | 5.4만 |
|---|
| 2026.01.27 | ₩37,619 | ₩37,968 | ₩37,619 | ₩37,941 | +0.86% | 8.8만 |
|---|
| 2026.01.26 | ₩37,270 | ₩37,579 | ₩37,270 | ₩37,485 | +0.58% | 5.4만 |
|---|
| 2026.01.23 | ₩37,324 | ₩37,391 | ₩37,143 | ₩37,230 | -0.25% | 15.6만 |
|---|
| 2026.01.22 | ₩37,431 | ₩37,458 | ₩37,210 | ₩37,270 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩37,163 | ₩37,351 | ₩37,015 | ₩37,190 | +0.07% | 8.3만 |
|---|
| 2026.01.20 | ₩36,801 | ₩37,159 | ₩36,801 | ₩36,962 | +0.44% | 11.5만 |
|---|
| 2026.01.16 | ₩37,391 | ₩37,445 | ₩37,123 | ₩37,217 | -0.47% | 4.3만 |
|---|
| 2026.01.15 | ₩37,190 | ₩37,404 | ₩37,176 | ₩37,270 | +0.22% | 11.9만 |
|---|
| 2026.01.14 | ₩37,230 | ₩37,230 | ₩36,790 | ₩36,962 | -0.72% | 13.2만 |
|---|
| 2026.01.13 | ₩37,498 | ₩37,498 | ₩37,217 | ₩37,297 | -0.54% | 11.4만 |
|---|
| 2026.01.12 | ₩36,962 | ₩37,404 | ₩36,962 | ₩37,270 | +0.83% | 12.2만 |
|---|
| 2026.01.09 | ₩37,203 | ₩37,270 | ₩37,056 | ₩37,203 | 0.00% | 11만 |
|---|
| 2026.01.08 | ₩37,257 | ₩37,412 | ₩36,814 | ₩36,989 | -0.72% | 17.6만 |
|---|
| 2026.01.07 | ₩37,284 | ₩37,378 | ₩37,217 | ₩37,270 | -0.04% | 12.3만 |
|---|
| 2026.01.06 | ₩37,203 | ₩37,311 | ₩36,899 | ₩37,243 | +0.11% | 16.2만 |
|---|
| 2026.01.05 | ₩37,123 | ₩37,182 | ₩37,002 | ₩37,123 | 0.00% | 23.6만 |
|---|
| 2026.01.02 | ₩36,828 | ₩37,001 | ₩36,718 | ₩36,989 | +0.44% | 4.9만 |
|---|
| 2025.12.31 | ₩36,855 | ₩36,855 | ₩36,653 | ₩36,653 | -0.55% | 4.4만 |
|---|
| 2025.12.30 | ₩37,136 | ₩37,136 | ₩36,901 | ₩36,922 | -0.58% | 6.2만 |
|---|
| 2025.12.29 | ₩37,015 | ₩37,123 | ₩36,868 | ₩37,049 | +0.09% | 2.9만 |
|---|
| 2025.12.26 | ₩37,243 | ₩37,284 | ₩37,096 | ₩37,203 | -0.11% | 3.8만 |
|---|
| 2025.12.24 | ₩37,042 | ₩37,194 | ₩37,042 | ₩37,190 | +0.40% | 4.1만 |
|---|
| 2025.12.23 | ₩36,935 | ₩37,096 | ₩36,855 | ₩37,096 | +0.44% | 4.1만 |
|---|
| 2025.12.22 | ₩36,881 | ₩36,954 | ₩36,734 | ₩36,895 | +0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩36,264 | ₩36,738 | ₩36,264 | ₩36,720 | +1.26% | 5.1만 |
|---|
| 2025.12.18 | ₩36,130 | ₩36,302 | ₩36,077 | ₩36,197 | +0.19% | 10.1만 |
|---|
| 2025.12.17 | ₩36,251 | ₩36,251 | ₩35,791 | ₩35,808 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩36,211 | ₩36,318 | ₩35,943 | ₩36,117 | -0.26% | 9.1만 |
|---|
| 2025.12.15 | ₩36,224 | ₩36,399 | ₩36,224 | ₩36,251 | +0.07% | 8.2만 |
|---|
| 2025.12.12 | ₩37,096 | ₩37,096 | ₩36,305 | ₩36,506 | -1.59% | 5.6만 |
|---|
| 2025.12.11 | ₩37,002 | ₩37,163 | ₩36,747 | ₩37,029 | +0.07% | 8.2만 |
|---|
| 2025.12.10 | ₩36,774 | ₩37,002 | ₩36,546 | ₩36,962 | +0.51% | 4만 |
|---|
| 2025.12.09 | ₩36,492 | ₩36,734 | ₩36,318 | ₩36,734 | +0.66% | 5.1만 |
|---|
| 2025.12.08 | ₩36,466 | ₩36,613 | ₩36,395 | ₩36,506 | +0.11% | 4.1만 |
|---|
| 2025.12.05 | ₩36,365 | ₩36,491 | ₩36,302 | ₩36,466 | +0.28% | 9.2만 |
|---|
| 2025.12.04 | ₩36,238 | ₩36,372 | ₩36,141 | ₩36,291 | +0.15% | 4.6만 |
|---|
| 2025.12.03 | ₩36,466 | ₩36,466 | ₩36,179 | ₩36,197 | -0.74% | 4만 |
|---|
| 2025.12.02 | ₩36,613 | ₩36,922 | ₩36,349 | ₩36,385 | -0.62% | 4.2만 |
|---|
| 2025.12.01 | ₩36,600 | ₩36,627 | ₩36,360 | ₩36,492 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩36,627 | ₩36,761 | ₩36,533 | ₩36,680 | +0.15% | 2.5만 |
|---|
| 2025.11.26 | ₩36,518 | ₩36,613 | ₩36,317 | ₩36,439 | -0.22% | 7.3만 |
|---|
| 2025.11.25 | ₩36,023 | ₩36,224 | ₩35,808 | ₩36,157 | +0.37% | 7.1만 |
|---|
| 2025.11.24 | ₩35,245 | ₩36,016 | ₩35,245 | ₩35,983 | +2.09% | 6만 |
|---|
| 2025.11.21 | ₩34,977 | ₩35,307 | ₩34,668 | ₩35,124 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩36,157 | ₩36,211 | ₩34,950 | ₩35,004 | -3.19% | 10.6만 |
|---|
| 2025.11.19 | ₩35,406 | ₩35,782 | ₩35,312 | ₩35,540 | +0.38% | 3.9만 |
|---|
| 2025.11.18 | ₩35,420 | ₩35,567 | ₩35,192 | ₩35,379 | -0.11% | 6.2만 |
|---|
| 2025.11.17 | ₩35,808 | ₩36,022 | ₩35,420 | ₩35,554 | -0.71% | 4.3만 |
|---|
| 2025.11.14 | ₩35,406 | ₩35,969 | ₩35,327 | ₩35,768 | +1.02% | 4.4만 |
|---|
| 2025.11.13 | ₩36,345 | ₩36,345 | ₩35,607 | ₩35,701 | -1.77% | 8만 |
|---|
| 2025.11.12 | ₩36,466 | ₩36,546 | ₩36,318 | ₩36,399 | -0.18% | 7.1만 |
|---|
| 2025.11.11 | ₩36,439 | ₩36,506 | ₩36,224 | ₩36,358 | -0.22% | 7.2만 |
|---|
| 2025.11.10 | ₩36,385 | ₩36,679 | ₩36,385 | ₩36,613 | +0.63% | 2.6만 |
|---|
| 2025.11.07 | ₩35,969 | ₩36,023 | ₩35,595 | ₩36,023 | +0.15% | 3.8만 |
|---|
| 2025.11.06 | ₩36,278 | ₩36,313 | ₩35,889 | ₩36,010 | -0.74% | 14.7만 |
|---|
| 2025.11.05 | ₩35,902 | ₩36,184 | ₩35,621 | ₩36,077 | +0.49% | 11만 |
|---|
| 2025.11.04 | ₩36,036 | ₩36,077 | ₩35,619 | ₩35,728 | -0.86% | 13.8만 |
|---|
| 2025.11.03 | ₩36,278 | ₩36,372 | ₩36,077 | ₩36,224 | -0.15% | 5.1만 |
|---|
| 2025.10.31 | ₩36,278 | ₩36,372 | ₩35,780 | ₩35,943 | -0.92% | 4.9만 |
|---|
| 2025.10.30 | ₩36,231 | ₩36,291 | ₩35,916 | ₩35,943 | -0.80% | 4만 |
|---|
| 2025.10.29 | ₩35,956 | ₩36,251 | ₩35,956 | ₩36,251 | +0.82% | 5만 |
|---|
| 2025.10.28 | ₩35,688 | ₩35,929 | ₩35,580 | ₩35,808 | +0.34% | 7.3만 |
|---|
| 2025.10.27 | ₩35,782 | ₩36,101 | ₩35,594 | ₩35,701 | -0.22% | 2.5만 |
|---|
| 2025.10.24 | ₩35,446 | ₩35,540 | ₩35,406 | ₩35,527 | +0.23% | 3.4만 |
|---|
| 2025.10.23 | ₩34,816 | ₩35,084 | ₩34,815 | ₩35,044 | +0.65% | 2.6만 |
|---|
| 2025.10.22 | ₩34,803 | ₩34,803 | ₩34,212 | ₩34,548 | -0.73% | 4.6만 |
|---|
| 2025.10.21 | ₩34,762 | ₩34,762 | ₩34,501 | ₩34,575 | -0.54% | 3.1만 |
|---|
| 2025.10.20 | ₩34,722 | ₩34,883 | ₩34,722 | ₩34,816 | +0.27% | 3.9만 |
|---|
| 2025.10.17 | ₩34,414 | ₩34,655 | ₩34,400 | ₩34,548 | +0.39% | 3만 |
|---|
| 2025.10.16 | ₩34,816 | ₩34,855 | ₩34,454 | ₩34,695 | -0.35% | 7만 |
|---|
| 2025.10.15 | ₩34,722 | ₩34,843 | ₩34,467 | ₩34,736 | +0.04% | 2만 |
|---|
| 2025.10.14 | ₩33,998 | ₩34,588 | ₩33,998 | ₩34,347 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩34,427 | ₩34,524 | ₩34,360 | ₩34,467 | +0.12% | 2.1만 |
|---|
| 2025.10.10 | ₩34,709 | ₩34,709 | ₩33,917 | ₩33,931 | -2.24% | 4.4만 |
|---|