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 | ₩46,114 | ₩46,288 | ₩45,966 | ₩46,140 | +0.06% | 20.2만 |
| 2026.10.08 | ₩46,047 | ₩46,234 | ₩45,993 | ₩46,033 | -0.03% | 41.9만 |
| 2026.10.07 | ₩45,953 | ₩46,214 | ₩45,912 | ₩46,114 | +0.35% | 40만 |
| 2026.10.06 | ₩45,969 | ₩46,234 | ₩45,969 | ₩46,020 | +0.11% | 48.8만 |
| 2026.10.05 | ₩46,033 | ₩46,285 | ₩45,941 | ₩46,154 | +0.26% | 24.8만 |
| 2026.10.02 | ₩45,792 | ₩45,986 | ₩45,671 | ₩45,926 | +0.29% | 37.1만 |
| 2026.10.01 | ₩45,698 | ₩45,698 | ₩45,322 | ₩45,604 | -0.21% | 37.5만 |
| 2026.09.30 | ₩45,765 | ₩46,006 | ₩45,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,604 |
| -0.35% |
| 42.2만 |
| 2026.09.29 | ₩45,678 | ₩45,678 | ₩45,403 | ₩45,564 | -0.25% | 74.9만 |
|---|
| 2026.09.28 | ₩45,658 | ₩45,671 | ₩45,443 | ₩45,644 | -0.03% | 44.1만 |
|---|
| 2026.09.25 | ₩45,550 | ₩45,725 | ₩45,376 | ₩45,671 | +0.26% | 23만 |
|---|
| 2026.09.24 | ₩45,068 | ₩45,577 | ₩45,068 | ₩45,497 | +0.95% | 46.6만 |
|---|
| 2026.09.23 | ₩45,778 | ₩45,812 | ₩45,363 | ₩45,403 | -0.82% | 37.5만 |
|---|
| 2026.09.22 | ₩46,274 | ₩46,274 | ₩45,711 | ₩45,752 | -1.13% | 78.3만 |
|---|
| 2026.09.21 | ₩46,529 | ₩46,529 | ₩46,127 | ₩46,154 | -0.81% | 61.4만 |
|---|
| 2026.09.18 | ₩46,301 | ₩46,301 | ₩46,021 | ₩46,207 | -0.20% | 31.1만 |
|---|
| 2026.09.17 | ₩46,073 | ₩46,274 | ₩45,731 | ₩46,194 | +0.26% | 41.2만 |
|---|
| 2026.09.16 | ₩46,047 | ₩46,047 | ₩45,634 | ₩45,752 | -0.64% | 45.8만 |
|---|
| 2026.09.15 | ₩45,658 | ₩45,832 | ₩45,530 | ₩45,738 | +0.18% | 31.2만 |
|---|
| 2026.09.14 | ₩45,577 | ₩45,671 | ₩45,326 | ₩45,671 | +0.21% | 62.6만 |
|---|
| 2026.09.11 | ₩45,550 | ₩45,682 | ₩45,379 | ₩45,631 | +0.18% | 25.9만 |
|---|
| 2026.09.10 | ₩45,457 | ₩45,470 | ₩45,229 | ₩45,363 | -0.21% | 45.4만 |
|---|
| 2026.09.09 | ₩45,336 | ₩45,470 | ₩45,233 | ₩45,457 | +0.27% | 42만 |
|---|
| 2026.09.08 | ₩45,577 | ₩45,604 | ₩45,121 | ₩45,282 | -0.65% | 38.5만 |
|---|
| 2026.09.04 | ₩45,617 | ₩45,617 | ₩45,324 | ₩45,537 | -0.18% | 37.7만 |
|---|
| 2026.09.03 | ₩45,443 | ₩45,604 | ₩45,241 | ₩45,604 | +0.35% | 102.6만 |
|---|
| 2026.09.02 | ₩45,208 | ₩45,457 | ₩45,148 | ₩45,416 | +0.46% | 46.5만 |
|---|
| 2026.09.01 | ₩44,907 | ₩45,162 | ₩44,880 | ₩45,041 | +0.30% | 29.7만 |
|---|
| 2026.08.31 | ₩45,162 | ₩45,200 | ₩44,893 | ₩45,001 | -0.36% | 32.8만 |
|---|
| 2026.08.28 | ₩45,054 | ₩45,403 | ₩45,054 | ₩45,188 | +0.30% | 24만 |
|---|
| 2026.08.27 | ₩45,162 | ₩45,162 | ₩44,920 | ₩45,108 | -0.12% | 35.7만 |
|---|
| 2026.08.26 | ₩44,719 | ₩44,907 | ₩44,639 | ₩44,853 | +0.30% | 33.3만 |
|---|
| 2026.08.25 | ₩44,947 | ₩44,947 | ₩44,585 | ₩44,706 | -0.54% | 32.2만 |
|---|
| 2026.08.24 | ₩44,250 | ₩44,652 | ₩44,250 | ₩44,612 | +0.82% | 25.9만 |
|---|
| 2026.08.21 | ₩44,639 | ₩44,679 | ₩44,451 | ₩44,625 | -0.03% | 30만 |
|---|
| 2026.08.20 | ₩44,451 | ₩44,746 | ₩44,397 | ₩44,531 | +0.18% | 23.9만 |
|---|
| 2026.08.19 | ₩45,309 | ₩45,309 | ₩44,612 | ₩44,639 | -1.48% | 46.6만 |
|---|
| 2026.08.18 | ₩45,162 | ₩45,457 | ₩45,162 | ₩45,322 | +0.36% | 62.2만 |
|---|
| 2026.08.17 | ₩45,336 | ₩45,550 | ₩45,296 | ₩45,457 | +0.27% | 25만 |
|---|
| 2026.08.14 | ₩45,591 | ₩45,638 | ₩45,255 | ₩45,363 | -0.50% | 27.9만 |
|---|
| 2026.08.13 | ₩45,188 | ₩45,443 | ₩45,108 | ₩45,430 | +0.53% | 30.1만 |
|---|
| 2026.08.12 | ₩44,833 | ₩45,162 | ₩44,731 | ₩45,054 | +0.49% | 33.8만 |
|---|
| 2026.08.11 | ₩45,108 | ₩45,159 | ₩44,692 | ₩44,746 | -0.80% | 37.7만 |
|---|
| 2026.08.10 | ₩44,625 | ₩45,242 | ₩44,614 | ₩45,068 | +0.99% | 61.3만 |
|---|
| 2026.08.07 | ₩45,322 | ₩45,322 | ₩44,719 | ₩44,960 | -0.80% | 43만 |
|---|
| 2026.08.06 | ₩45,617 | ₩45,691 | ₩45,215 | ₩45,282 | -0.73% | 44.1만 |
|---|
| 2026.08.05 | ₩46,020 | ₩46,269 | ₩45,752 | ₩45,752 | -0.58% | 35.5만 |
|---|
| 2026.08.04 | ₩45,591 | ₩46,072 | ₩45,564 | ₩45,953 | +0.79% | 35.2만 |
|---|
| 2026.08.03 | ₩45,604 | ₩45,765 | ₩45,383 | ₩45,738 | +0.29% | 50.5만 |
|---|
| 2026.07.31 | ₩45,738 | ₩45,794 | ₩45,309 | ₩45,577 | -0.35% | 34.7만 |
|---|
| 2026.07.30 | ₩45,027 | ₩45,483 | ₩44,920 | ₩45,470 | +0.98% | 32.2만 |
|---|
| 2026.07.29 | ₩45,148 | ₩45,269 | ₩44,759 | ₩44,813 | -0.74% | 44.3만 |
|---|
| 2026.07.28 | ₩45,027 | ₩45,175 | ₩44,706 | ₩45,027 | 0.00% | 91.8만 |
|---|
| 2026.07.27 | ₩45,778 | ₩45,778 | ₩45,001 | ₩45,188 | -1.29% | 37.6만 |
|---|
| 2026.07.24 | ₩45,577 | ₩45,845 | ₩45,423 | ₩45,524 | -0.12% | 31.1만 |
|---|
| 2026.07.23 | ₩45,550 | ₩45,778 | ₩45,510 | ₩45,684 | +0.29% | 33.8만 |
|---|
| 2026.07.22 | ₩45,617 | ₩45,993 | ₩45,617 | ₩45,832 | +0.47% | 42.2만 |
|---|
| 2026.07.21 | ₩45,336 | ₩45,805 | ₩45,336 | ₩45,792 | +1.01% | 51.6만 |
|---|
| 2026.07.20 | ₩45,363 | ₩46,033 | ₩45,108 | ₩45,162 | -0.44% | 49.2만 |
|---|
| 2026.07.17 | ₩44,960 | ₩45,403 | ₩44,759 | ₩45,202 | +0.54% | 23.4만 |
|---|
| 2026.07.16 | ₩45,510 | ₩45,601 | ₩45,188 | ₩45,309 | -0.44% | 25.9만 |
|---|
| 2026.07.15 | ₩45,845 | ₩45,845 | ₩45,339 | ₩45,698 | -0.32% | 20.6만 |
|---|
| 2026.07.14 | ₩45,725 | ₩45,946 | ₩45,617 | ₩45,792 | +0.15% | 18.6만 |
|---|
| 2026.07.13 | ₩45,725 | ₩45,845 | ₩45,564 | ₩45,684 | -0.09% | 17.4만 |
|---|
| 2026.07.10 | ₩45,698 | ₩45,832 | ₩45,524 | ₩45,819 | +0.26% | 28.4만 |
|---|
| 2026.07.09 | ₩45,450 | ₩45,711 | ₩45,403 | ₩45,604 | +0.34% | 33.8만 |
|---|
| 2026.07.08 | ₩44,960 | ₩45,322 | ₩44,960 | ₩45,322 | +0.81% | 21.9만 |
|---|
| 2026.07.07 | ₩44,880 | ₩45,121 | ₩44,706 | ₩45,068 | +0.42% | 27.7만 |
|---|
| 2026.07.06 | ₩44,639 | ₩45,135 | ₩44,639 | ₩44,893 | +0.57% | 42만 |
|---|
| 2026.07.02 | ₩45,188 | ₩45,483 | ₩44,411 | ₩44,598 | -1.31% | 21.1만 |
|---|
| 2026.07.01 | ₩45,483 | ₩45,483 | ₩45,081 | ₩45,282 | -0.44% | 29.6만 |
|---|
| 2026.06.30 | ₩45,711 | ₩45,886 | ₩45,635 | ₩45,772 | +0.13% | 27.5만 |
|---|
| 2026.06.29 | ₩45,591 | ₩45,706 | ₩45,255 | ₩45,671 | +0.18% | 29.6만 |
|---|
| 2026.06.26 | ₩45,738 | ₩45,752 | ₩45,349 | ₩45,403 | -0.73% | 22.5만 |
|---|
| 2026.06.25 | ₩45,886 | ₩46,075 | ₩45,651 | ₩45,979 | +0.20% | 30.1만 |
|---|
| 2026.06.24 | ₩45,711 | ₩45,805 | ₩45,309 | ₩45,550 | -0.35% | 23.2만 |
|---|
| 2026.06.23 | ₩45,725 | ₩45,819 | ₩45,349 | ₩45,725 | 0.00% | 25만 |
|---|
| 2026.06.22 | ₩45,899 | ₩46,234 | ₩45,899 | ₩46,194 | +0.64% | 19.7만 |
|---|
| 2026.06.18 | ₩46,194 | ₩46,194 | ₩45,765 | ₩45,832 | -0.78% | 27.8만 |
|---|
| 2026.06.17 | ₩46,154 | ₩46,207 | ₩45,644 | ₩45,698 | -0.99% | 35만 |
|---|
| 2026.06.16 | ₩46,328 | ₩46,476 | ₩45,872 | ₩45,886 | -0.96% | 22.3만 |
|---|
| 2026.06.15 | ₩46,610 | ₩46,610 | ₩45,966 | ₩46,194 | -0.89% | 49.8만 |
|---|
| 2026.06.12 | ₩45,752 | ₩45,966 | ₩45,450 | ₩45,872 | +0.26% | 56.5만 |
|---|
| 2026.06.11 | ₩44,893 | ₩45,510 | ₩44,833 | ₩45,403 | +1.14% | 17.3만 |
|---|
| 2026.06.10 | ₩44,960 | ₩45,255 | ₩44,639 | ₩44,639 | -0.72% | 34.9만 |
|---|
| 2026.06.09 | ₩45,269 | ₩45,537 | ₩44,297 | ₩44,974 | -0.65% | 24.3만 |
|---|
| 2026.06.08 | ₩45,269 | ₩45,322 | ₩44,987 | ₩45,081 | -0.41% | 39.7만 |
|---|
| 2026.06.05 | ₩45,544 | ₩45,698 | ₩44,994 | ₩45,001 | -1.19% | 18.1만 |
|---|
| 2026.06.04 | ₩45,738 | ₩46,395 | ₩45,470 | ₩46,006 | +0.59% | 26.1만 |
|---|
| 2026.06.03 | ₩46,033 | ₩46,234 | ₩45,825 | ₩46,087 | +0.12% | 28.2만 |
|---|
| 2026.06.02 | ₩45,819 | ₩46,167 | ₩45,774 | ₩45,926 | +0.23% | 28.6만 |
|---|
| 2026.06.01 | ₩45,725 | ₩45,899 | ₩45,389 | ₩45,859 | +0.29% | 21.9만 |
|---|
| 2026.05.29 | ₩45,269 | ₩45,363 | ₩45,027 | ₩45,322 | +0.12% | 26.1만 |
|---|
| 2026.05.28 | ₩44,987 | ₩45,309 | ₩44,907 | ₩45,027 | +0.09% | 16.2만 |
|---|
| 2026.05.27 | ₩45,215 | ₩45,215 | ₩44,786 | ₩45,094 | -0.27% | 22.2만 |
|---|
| 2026.05.26 | ₩44,665 | ₩45,014 | ₩44,478 | ₩44,974 | +0.69% | 44.5만 |
|---|
| 2026.05.22 | ₩44,370 | ₩44,397 | ₩44,169 | ₩44,196 | -0.39% | 21.8만 |
|---|
| 2026.05.21 | ₩44,129 | ₩44,277 | ₩44,008 | ₩44,236 | +0.24% | 19.7만 |
|---|
| 2026.05.20 | ₩44,250 | ₩44,357 | ₩43,982 | ₩44,142 | -0.24% | 14.9만 |
|---|
| 2026.05.19 | ₩43,847 | ₩43,968 | ₩43,324 | ₩43,821 | -0.06% | 22.1만 |
|---|
| 2026.05.18 | ₩44,370 | ₩44,370 | ₩43,660 | ₩43,914 | -1.03% | 13.4만 |
|---|
| 2026.05.15 | ₩44,411 | ₩44,411 | ₩44,008 | ₩44,223 | -0.42% | 48.3만 |
|---|
| 2026.05.14 | ₩44,679 | ₩44,947 | ₩44,317 | ₩44,598 | -0.18% | 26.9만 |
|---|
| 2026.05.13 | ₩44,317 | ₩44,589 | ₩44,035 | ₩44,518 | +0.45% | 9.8만 |
|---|
| 2026.05.12 | ₩44,277 | ₩44,303 | ₩43,566 | ₩44,102 | -0.39% | 18.9만 |
|---|
| 2026.05.11 | ₩44,116 | ₩44,685 | ₩44,116 | ₩44,277 | +0.36% | 39.9만 |
|---|
| 2026.05.08 | ₩43,619 | ₩44,263 | ₩43,619 | ₩44,263 | +1.48% | 12만 |
|---|
| 2026.05.07 | ₩43,727 | ₩43,740 | ₩43,083 | ₩43,257 | -1.07% | 33.9만 |
|---|
| 2026.05.06 | ₩43,351 | ₩43,767 | ₩43,137 | ₩43,754 | +0.93% | 12.4만 |
|---|
| 2026.05.05 | ₩42,426 | ₩42,962 | ₩42,426 | ₩42,855 | +1.01% | 19만 |
|---|
| 2026.05.04 | ₩42,252 | ₩42,346 | ₩41,970 | ₩42,171 | -0.19% | 15.2만 |
|---|
| 2026.05.01 | ₩41,984 | ₩42,287 | ₩41,821 | ₩42,131 | +0.35% | 8만 |
|---|
| 2026.04.30 | ₩41,890 | ₩42,010 | ₩41,490 | ₩41,957 | +0.16% | 9.8만 |
|---|
| 2026.04.29 | ₩41,608 | ₩41,796 | ₩41,447 | ₩41,595 | -0.03% | 8.5만 |
|---|
| 2026.04.28 | ₩41,541 | ₩41,662 | ₩41,219 | ₩41,595 | +0.13% | 14.8만 |
|---|
| 2026.04.27 | ₩41,568 | ₩41,876 | ₩41,441 | ₩41,876 | +0.74% | 21.9만 |
|---|
| 2026.04.24 | ₩41,729 | ₩41,729 | ₩41,306 | ₩41,461 | -0.64% | 28.4만 |
|---|
| 2026.04.23 | ₩41,394 | ₩41,622 | ₩41,085 | ₩41,324 | -0.17% | 12.6만 |
|---|
| 2026.04.22 | ₩41,434 | ₩41,581 | ₩41,152 | ₩41,581 | +0.36% | 15.3만 |
|---|
| 2026.04.21 | ₩41,125 | ₩41,219 | ₩40,964 | ₩41,072 | -0.13% | 12.7만 |
|---|
| 2026.04.20 | ₩41,125 | ₩41,286 | ₩40,897 | ₩40,934 | -0.47% | 23.1만 |
|---|
| 2026.04.17 | ₩41,045 | ₩41,152 | ₩40,710 | ₩41,058 | +0.03% | 25.9만 |
|---|
| 2026.04.16 | ₩40,522 | ₩40,763 | ₩40,509 | ₩40,763 | +0.60% | 25.1만 |
|---|
| 2026.04.15 | ₩40,696 | ₩40,842 | ₩40,281 | ₩40,549 | -0.36% | 18.8만 |
|---|
| 2026.04.14 | ₩40,763 | ₩40,830 | ₩40,361 | ₩40,790 | +0.07% | 55.4만 |
|---|
| 2026.04.13 | ₩40,200 | ₩40,602 | ₩40,200 | ₩40,602 | +1.00% | 40.5만 |
|---|
| 2026.04.10 | ₩40,495 | ₩40,498 | ₩40,147 | ₩40,294 | -0.50% | 22.2만 |
|---|
| 2026.04.09 | ₩40,147 | ₩40,348 | ₩39,878 | ₩40,294 | +0.37% | 38.9만 |
|---|
| 2026.04.08 | ₩39,691 | ₩39,932 | ₩39,409 | ₩39,865 | +0.44% | 20.8만 |
|---|
| 2026.04.07 | ₩38,484 | ₩38,946 | ₩38,464 | ₩38,859 | +0.98% | 6.5만 |
|---|
| 2026.04.06 | ₩38,551 | ₩38,658 | ₩38,377 | ₩38,645 | +0.24% | 12.3만 |
|---|
| 2026.04.02 | ₩37,746 | ₩38,497 | ₩37,693 | ₩38,484 | +1.95% | 19만 |
|---|
| 2026.04.01 | ₩37,894 | ₩38,551 | ₩37,894 | ₩38,403 | +1.34% | 22만 |
|---|
| 2026.03.31 | ₩37,089 | ₩37,733 | ₩37,089 | ₩37,733 | +1.74% | 9.1만 |
|---|
| 2026.03.30 | ₩37,652 | ₩37,652 | ₩36,714 | ₩36,835 | -2.17% | 6.5만 |
|---|
| 2026.03.27 | ₩37,237 | ₩37,693 | ₩37,237 | ₩37,425 | +0.50% | 11.5만 |
|---|
| 2026.03.26 | ₩38,229 | ₩38,229 | ₩37,465 | ₩37,518 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩38,417 | ₩38,551 | ₩38,202 | ₩38,444 | +0.07% | 4.6만 |
|---|
| 2026.03.24 | ₩37,880 | ₩38,311 | ₩37,827 | ₩38,296 | +1.10% | 7.7만 |
|---|
| 2026.03.23 | ₩37,934 | ₩38,256 | ₩37,825 | ₩37,988 | +0.14% | 6.9만 |
|---|
| 2026.03.20 | ₩38,082 | ₩38,122 | ₩37,317 | ₩37,572 | -1.34% | 11.6만 |
|---|
| 2026.03.19 | ₩37,693 | ₩38,269 | ₩37,498 | ₩38,175 | +1.28% | 7.3만 |
|---|
| 2026.03.18 | ₩38,229 | ₩38,229 | ₩37,941 | ₩37,941 | -0.75% | 5만 |
|---|
| 2026.03.17 | ₩37,746 | ₩38,108 | ₩37,746 | ₩38,001 | +0.67% | 23.4만 |
|---|
| 2026.03.16 | ₩37,411 | ₩37,761 | ₩37,411 | ₩37,612 | +0.54% | 5.9만 |
|---|
| 2026.03.13 | ₩37,411 | ₩37,619 | ₩37,170 | ₩37,210 | -0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩37,237 | ₩37,492 | ₩37,083 | ₩37,384 | +0.40% | 6.7만 |
|---|
| 2026.03.11 | ₩37,585 | ₩37,628 | ₩37,357 | ₩37,563 | -0.06% | 6만 |
|---|
| 2026.03.10 | ₩37,451 | ₩37,815 | ₩37,357 | ₩37,559 | +0.29% | 9.2만 |
|---|
| 2026.03.09 | ₩36,727 | ₩37,371 | ₩36,466 | ₩37,344 | +1.68% | 16만 |
|---|
| 2026.03.06 | ₩37,130 | ₩37,183 | ₩36,848 | ₩36,861 | -0.72% | 13.1만 |
|---|
| 2026.03.05 | ₩37,813 | ₩37,813 | ₩37,143 | ₩37,438 | -0.99% | 10.7만 |
|---|
| 2026.03.04 | ₩37,532 | ₩37,921 | ₩37,532 | ₩37,813 | +0.75% | 17.1만 |
|---|
| 2026.03.03 | ₩37,344 | ₩37,532 | ₩37,022 | ₩37,384 | +0.11% | 9만 |
|---|
| 2026.03.02 | ₩37,679 | ₩38,256 | ₩37,679 | ₩37,921 | +0.64% | 10.3만 |
|---|
| 2026.02.27 | ₩37,921 | ₩38,229 | ₩37,921 | ₩38,122 | +0.53% | 7.5만 |
|---|
| 2026.02.26 | ₩38,618 | ₩38,618 | ₩37,974 | ₩38,457 | -0.42% | 28.2만 |
|---|
| 2026.02.25 | ₩38,390 | ₩38,739 | ₩38,350 | ₩38,712 | +0.84% | 9만 |
|---|
| 2026.02.24 | ₩38,269 | ₩38,403 | ₩37,981 | ₩38,189 | -0.21% | 5만 |
|---|
| 2026.02.23 | ₩38,470 | ₩38,685 | ₩38,041 | ₩38,135 | -0.87% | 6.4만 |
|---|
| 2026.02.20 | ₩38,001 | ₩38,578 | ₩38,001 | ₩38,578 | +1.52% | 5.2만 |
|---|
| 2026.02.19 | ₩38,041 | ₩38,135 | ₩37,867 | ₩38,135 | +0.25% | 9.5만 |
|---|
| 2026.02.18 | ₩37,827 | ₩38,268 | ₩37,827 | ₩38,055 | +0.60% | 7만 |
|---|
| 2026.02.17 | ₩37,693 | ₩37,974 | ₩37,545 | ₩37,907 | +0.57% | 7.8만 |
|---|
| 2026.02.13 | ₩37,787 | ₩37,961 | ₩37,518 | ₩37,854 | +0.18% | 6.6만 |
|---|
| 2026.02.12 | ₩38,189 | ₩38,323 | ₩37,694 | ₩37,787 | -1.05% | 6.5만 |
|---|
| 2026.02.11 | ₩38,222 | ₩38,430 | ₩37,858 | ₩38,122 | -0.26% | 9.2만 |
|---|
| 2026.02.10 | ₩38,229 | ₩38,229 | ₩37,679 | ₩37,773 | -1.19% | 15.1만 |
|---|
| 2026.02.09 | ₩38,055 | ₩38,470 | ₩38,055 | ₩38,242 | +0.49% | 7.7만 |
|---|
| 2026.02.06 | ₩37,760 | ₩38,403 | ₩37,760 | ₩38,403 | +1.70% | 14.4만 |
|---|
| 2026.02.05 | ₩37,116 | ₩37,874 | ₩37,116 | ₩37,760 | +1.73% | 17.6만 |
|---|
| 2026.02.04 | ₩38,242 | ₩38,242 | ₩37,170 | ₩37,344 | -2.35% | 8.4만 |
|---|
| 2026.02.03 | ₩38,578 | ₩38,595 | ₩38,025 | ₩38,242 | -0.87% | 11만 |
|---|
| 2026.02.02 | ₩38,591 | ₩38,678 | ₩37,974 | ₩38,350 | -0.63% | 9.2만 |
|---|
| 2026.01.30 | ₩38,028 | ₩38,229 | ₩37,760 | ₩37,880 | -0.39% | 16.1만 |
|---|
| 2026.01.29 | ₩38,149 | ₩38,229 | ₩37,726 | ₩38,216 | +0.18% | 7.4만 |
|---|
| 2026.01.28 | ₩37,961 | ₩37,961 | ₩37,652 | ₩37,867 | -0.25% | 5.4만 |
|---|
| 2026.01.27 | ₩37,612 | ₩37,961 | ₩37,612 | ₩37,934 | +0.86% | 8.8만 |
|---|
| 2026.01.26 | ₩37,264 | ₩37,572 | ₩37,264 | ₩37,478 | +0.58% | 5.4만 |
|---|
| 2026.01.23 | ₩37,317 | ₩37,384 | ₩37,136 | ₩37,223 | -0.25% | 15.6만 |
|---|
| 2026.01.22 | ₩37,425 | ₩37,451 | ₩37,203 | ₩37,264 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩37,156 | ₩37,344 | ₩37,009 | ₩37,183 | +0.07% | 8.3만 |
|---|
| 2026.01.20 | ₩36,794 | ₩37,152 | ₩36,794 | ₩36,955 | +0.44% | 11.5만 |
|---|
| 2026.01.16 | ₩37,384 | ₩37,438 | ₩37,116 | ₩37,210 | -0.47% | 4.3만 |
|---|
| 2026.01.15 | ₩37,183 | ₩37,398 | ₩37,170 | ₩37,264 | +0.22% | 11.9만 |
|---|
| 2026.01.14 | ₩37,223 | ₩37,223 | ₩36,784 | ₩36,955 | -0.72% | 13.2만 |
|---|
| 2026.01.13 | ₩37,492 | ₩37,492 | ₩37,210 | ₩37,290 | -0.54% | 11.4만 |
|---|
| 2026.01.12 | ₩36,955 | ₩37,398 | ₩36,955 | ₩37,264 | +0.83% | 12.2만 |
|---|
| 2026.01.09 | ₩37,197 | ₩37,264 | ₩37,049 | ₩37,197 | 0.00% | 11만 |
|---|
| 2026.01.08 | ₩37,250 | ₩37,406 | ₩36,808 | ₩36,982 | -0.72% | 17.6만 |
|---|
| 2026.01.07 | ₩37,277 | ₩37,371 | ₩37,210 | ₩37,264 | -0.04% | 12.3만 |
|---|
| 2026.01.06 | ₩37,197 | ₩37,304 | ₩36,892 | ₩37,237 | +0.11% | 16.2만 |
|---|
| 2026.01.05 | ₩37,116 | ₩37,175 | ₩36,995 | ₩37,116 | 0.00% | 23.6만 |
|---|
| 2026.01.02 | ₩36,821 | ₩36,994 | ₩36,711 | ₩36,982 | +0.44% | 4.9만 |
|---|
| 2025.12.31 | ₩36,848 | ₩36,848 | ₩36,647 | ₩36,647 | -0.55% | 4.4만 |
|---|
| 2025.12.30 | ₩37,130 | ₩37,130 | ₩36,895 | ₩36,915 | -0.58% | 6.2만 |
|---|
| 2025.12.29 | ₩37,009 | ₩37,116 | ₩36,861 | ₩37,042 | +0.09% | 2.9만 |
|---|
| 2025.12.26 | ₩37,237 | ₩37,277 | ₩37,089 | ₩37,197 | -0.11% | 3.8만 |
|---|
| 2025.12.24 | ₩37,036 | ₩37,187 | ₩37,036 | ₩37,183 | +0.40% | 4.1만 |
|---|
| 2025.12.23 | ₩36,928 | ₩37,089 | ₩36,848 | ₩37,089 | +0.44% | 4.1만 |
|---|
| 2025.12.22 | ₩36,875 | ₩36,947 | ₩36,727 | ₩36,888 | +0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩36,258 | ₩36,731 | ₩36,258 | ₩36,714 | +1.26% | 5.1만 |
|---|
| 2025.12.18 | ₩36,124 | ₩36,295 | ₩36,070 | ₩36,191 | +0.19% | 10.1만 |
|---|
| 2025.12.17 | ₩36,245 | ₩36,245 | ₩35,785 | ₩35,802 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩36,204 | ₩36,312 | ₩35,936 | ₩36,110 | -0.26% | 9.1만 |
|---|
| 2025.12.15 | ₩36,218 | ₩36,392 | ₩36,218 | ₩36,245 | +0.07% | 8.2만 |
|---|
| 2025.12.12 | ₩37,089 | ₩37,089 | ₩36,298 | ₩36,499 | -1.59% | 5.6만 |
|---|
| 2025.12.11 | ₩36,995 | ₩37,156 | ₩36,741 | ₩37,022 | +0.07% | 8.2만 |
|---|
| 2025.12.10 | ₩36,767 | ₩36,995 | ₩36,540 | ₩36,955 | +0.51% | 4만 |
|---|
| 2025.12.09 | ₩36,486 | ₩36,727 | ₩36,312 | ₩36,727 | +0.66% | 5.1만 |
|---|
| 2025.12.08 | ₩36,459 | ₩36,607 | ₩36,388 | ₩36,499 | +0.11% | 4.1만 |
|---|
| 2025.12.05 | ₩36,359 | ₩36,485 | ₩36,295 | ₩36,459 | +0.28% | 9.2만 |
|---|
| 2025.12.04 | ₩36,231 | ₩36,365 | ₩36,135 | ₩36,285 | +0.15% | 4.6만 |
|---|
| 2025.12.03 | ₩36,459 | ₩36,459 | ₩36,172 | ₩36,191 | -0.74% | 4만 |
|---|
| 2025.12.02 | ₩36,607 | ₩36,915 | ₩36,342 | ₩36,379 | -0.62% | 4.2만 |
|---|
| 2025.12.01 | ₩36,593 | ₩36,620 | ₩36,353 | ₩36,486 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩36,620 | ₩36,754 | ₩36,526 | ₩36,674 | +0.15% | 2.5만 |
|---|
| 2025.11.26 | ₩36,511 | ₩36,607 | ₩36,310 | ₩36,432 | -0.22% | 7.3만 |
|---|
| 2025.11.25 | ₩36,017 | ₩36,218 | ₩35,802 | ₩36,151 | +0.37% | 7.1만 |
|---|
| 2025.11.24 | ₩35,239 | ₩36,010 | ₩35,239 | ₩35,976 | +2.09% | 6만 |
|---|
| 2025.11.21 | ₩34,971 | ₩35,301 | ₩34,662 | ₩35,118 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩36,151 | ₩36,204 | ₩34,944 | ₩34,997 | -3.19% | 10.6만 |
|---|
| 2025.11.19 | ₩35,400 | ₩35,775 | ₩35,306 | ₩35,534 | +0.38% | 3.9만 |
|---|
| 2025.11.18 | ₩35,413 | ₩35,561 | ₩35,185 | ₩35,373 | -0.11% | 6.2만 |
|---|
| 2025.11.17 | ₩35,802 | ₩36,015 | ₩35,413 | ₩35,547 | -0.71% | 4.3만 |
|---|
| 2025.11.14 | ₩35,400 | ₩35,963 | ₩35,321 | ₩35,762 | +1.02% | 4.4만 |
|---|
| 2025.11.13 | ₩36,338 | ₩36,338 | ₩35,601 | ₩35,695 | -1.77% | 8만 |
|---|
| 2025.11.12 | ₩36,459 | ₩36,540 | ₩36,312 | ₩36,392 | -0.18% | 7.1만 |
|---|
| 2025.11.11 | ₩36,432 | ₩36,499 | ₩36,218 | ₩36,352 | -0.22% | 7.2만 |
|---|
| 2025.11.10 | ₩36,379 | ₩36,672 | ₩36,379 | ₩36,607 | +0.63% | 2.6만 |
|---|
| 2025.11.07 | ₩35,963 | ₩36,017 | ₩35,589 | ₩36,017 | +0.15% | 3.8만 |
|---|
| 2025.11.06 | ₩36,271 | ₩36,306 | ₩35,882 | ₩36,003 | -0.74% | 14.7만 |
|---|
| 2025.11.05 | ₩35,896 | ₩36,177 | ₩35,614 | ₩36,070 | +0.49% | 11만 |
|---|
| 2025.11.04 | ₩36,030 | ₩36,070 | ₩35,613 | ₩35,722 | -0.86% | 13.8만 |
|---|
| 2025.11.03 | ₩36,271 | ₩36,365 | ₩36,070 | ₩36,218 | -0.15% | 5.1만 |
|---|
| 2025.10.31 | ₩36,271 | ₩36,365 | ₩35,774 | ₩35,936 | -0.92% | 4.9만 |
|---|
| 2025.10.30 | ₩36,224 | ₩36,285 | ₩35,909 | ₩35,936 | -0.80% | 4만 |
|---|
| 2025.10.29 | ₩35,950 | ₩36,245 | ₩35,950 | ₩36,245 | +0.82% | 5만 |
|---|
| 2025.10.28 | ₩35,681 | ₩35,923 | ₩35,574 | ₩35,802 | +0.34% | 7.3만 |
|---|
| 2025.10.27 | ₩35,775 | ₩36,094 | ₩35,587 | ₩35,695 | -0.22% | 2.5만 |
|---|
| 2025.10.24 | ₩35,440 | ₩35,534 | ₩35,400 | ₩35,520 | +0.23% | 3.4만 |
|---|
| 2025.10.23 | ₩34,810 | ₩35,078 | ₩34,808 | ₩35,038 | +0.65% | 2.6만 |
|---|
| 2025.10.22 | ₩34,796 | ₩34,796 | ₩34,206 | ₩34,542 | -0.73% | 4.6만 |
|---|
| 2025.10.21 | ₩34,756 | ₩34,756 | ₩34,495 | ₩34,568 | -0.54% | 3.1만 |
|---|
| 2025.10.20 | ₩34,716 | ₩34,877 | ₩34,716 | ₩34,810 | +0.27% | 3.9만 |
|---|
| 2025.10.17 | ₩34,407 | ₩34,649 | ₩34,394 | ₩34,542 | +0.39% | 3만 |
|---|
| 2025.10.16 | ₩34,810 | ₩34,849 | ₩34,448 | ₩34,689 | -0.35% | 7만 |
|---|
| 2025.10.15 | ₩34,716 | ₩34,837 | ₩34,461 | ₩34,729 | +0.04% | 2만 |
|---|
| 2025.10.14 | ₩33,992 | ₩34,582 | ₩33,992 | ₩34,340 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩34,421 | ₩34,517 | ₩34,354 | ₩34,461 | +0.12% | 2.1만 |
|---|
| 2025.10.10 | ₩34,702 | ₩34,702 | ₩33,911 | ₩33,925 | -2.24% | 4.4만 |
|---|