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 | ₩46,051 | ₩46,225 | ₩45,904 | ₩46,078 | +0.06% | 20.2만 |
| 2026.10.08 | ₩45,984 | ₩46,171 | ₩45,930 | ₩45,971 | -0.03% | 41.9만 |
| 2026.10.07 | ₩45,890 | ₩46,151 | ₩45,850 | ₩46,051 | +0.35% | 40만 |
| 2026.10.06 | ₩45,906 | ₩46,171 | ₩45,906 | ₩45,957 | +0.11% | 48.8만 |
| 2026.10.05 | ₩45,971 | ₩46,222 | ₩45,878 | ₩46,091 | +0.26% | 24.8만 |
| 2026.10.02 | ₩45,730 | ₩45,924 | ₩45,609 | ₩45,863 | +0.29% | 37.1만 |
| 2026.10.01 | ₩45,636 | ₩45,636 | ₩45,261 | ₩45,542 | -0.21% | 37.5만 |
| 2026.09.30 | ₩45,703 | ₩45,944 | ₩45,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,542 |
| -0.35% |
| 42.2만 |
| 2026.09.29 | ₩45,616 | ₩45,616 | ₩45,341 | ₩45,502 | -0.25% | 74.9만 |
|---|
| 2026.09.28 | ₩45,596 | ₩45,609 | ₩45,381 | ₩45,582 | -0.03% | 44.1만 |
|---|
| 2026.09.25 | ₩45,489 | ₩45,663 | ₩45,314 | ₩45,609 | +0.26% | 23만 |
|---|
| 2026.09.24 | ₩45,006 | ₩45,515 | ₩45,006 | ₩45,435 | +0.95% | 46.6만 |
|---|
| 2026.09.23 | ₩45,716 | ₩45,750 | ₩45,301 | ₩45,341 | -0.82% | 37.5만 |
|---|
| 2026.09.22 | ₩46,212 | ₩46,212 | ₩45,649 | ₩45,689 | -1.13% | 78.3만 |
|---|
| 2026.09.21 | ₩46,466 | ₩46,466 | ₩46,064 | ₩46,091 | -0.81% | 61.4만 |
|---|
| 2026.09.18 | ₩46,238 | ₩46,238 | ₩45,959 | ₩46,145 | -0.20% | 31.1만 |
|---|
| 2026.09.17 | ₩46,011 | ₩46,212 | ₩45,669 | ₩46,131 | +0.26% | 41.2만 |
|---|
| 2026.09.16 | ₩45,984 | ₩45,984 | ₩45,572 | ₩45,689 | -0.64% | 45.8만 |
|---|
| 2026.09.15 | ₩45,596 | ₩45,770 | ₩45,468 | ₩45,676 | +0.18% | 31.2만 |
|---|
| 2026.09.14 | ₩45,515 | ₩45,609 | ₩45,265 | ₩45,609 | +0.21% | 62.6만 |
|---|
| 2026.09.11 | ₩45,489 | ₩45,620 | ₩45,317 | ₩45,569 | +0.18% | 25.9만 |
|---|
| 2026.09.10 | ₩45,395 | ₩45,408 | ₩45,167 | ₩45,301 | -0.21% | 45.4만 |
|---|
| 2026.09.09 | ₩45,274 | ₩45,408 | ₩45,171 | ₩45,395 | +0.27% | 42만 |
|---|
| 2026.09.08 | ₩45,515 | ₩45,542 | ₩45,060 | ₩45,221 | -0.65% | 38.5만 |
|---|
| 2026.09.04 | ₩45,556 | ₩45,556 | ₩45,262 | ₩45,475 | -0.18% | 37.7만 |
|---|
| 2026.09.03 | ₩45,381 | ₩45,542 | ₩45,179 | ₩45,542 | +0.35% | 102.6만 |
|---|
| 2026.09.02 | ₩45,147 | ₩45,395 | ₩45,087 | ₩45,355 | +0.46% | 46.5만 |
|---|
| 2026.09.01 | ₩44,846 | ₩45,100 | ₩44,819 | ₩44,980 | +0.30% | 29.7만 |
|---|
| 2026.08.31 | ₩45,100 | ₩45,139 | ₩44,832 | ₩44,940 | -0.36% | 32.8만 |
|---|
| 2026.08.28 | ₩44,993 | ₩45,341 | ₩44,993 | ₩45,127 | +0.30% | 24만 |
|---|
| 2026.08.27 | ₩45,100 | ₩45,100 | ₩44,859 | ₩45,047 | -0.12% | 35.7만 |
|---|
| 2026.08.26 | ₩44,658 | ₩44,846 | ₩44,578 | ₩44,792 | +0.30% | 33.3만 |
|---|
| 2026.08.25 | ₩44,886 | ₩44,886 | ₩44,524 | ₩44,645 | -0.54% | 32.2만 |
|---|
| 2026.08.24 | ₩44,190 | ₩44,591 | ₩44,190 | ₩44,551 | +0.82% | 25.9만 |
|---|
| 2026.08.21 | ₩44,578 | ₩44,618 | ₩44,391 | ₩44,565 | -0.03% | 30만 |
|---|
| 2026.08.20 | ₩44,391 | ₩44,685 | ₩44,337 | ₩44,471 | +0.18% | 23.9만 |
|---|
| 2026.08.19 | ₩45,248 | ₩45,248 | ₩44,551 | ₩44,578 | -1.48% | 46.6만 |
|---|
| 2026.08.18 | ₩45,100 | ₩45,395 | ₩45,100 | ₩45,261 | +0.36% | 62.2만 |
|---|
| 2026.08.17 | ₩45,274 | ₩45,489 | ₩45,234 | ₩45,395 | +0.27% | 25만 |
|---|
| 2026.08.14 | ₩45,529 | ₩45,576 | ₩45,194 | ₩45,301 | -0.50% | 27.9만 |
|---|
| 2026.08.13 | ₩45,127 | ₩45,381 | ₩45,047 | ₩45,368 | +0.53% | 30.1만 |
|---|
| 2026.08.12 | ₩44,772 | ₩45,100 | ₩44,670 | ₩44,993 | +0.49% | 33.8만 |
|---|
| 2026.08.11 | ₩45,047 | ₩45,098 | ₩44,632 | ₩44,685 | -0.80% | 37.7만 |
|---|
| 2026.08.10 | ₩44,565 | ₩45,181 | ₩44,554 | ₩45,006 | +0.99% | 61.3만 |
|---|
| 2026.08.07 | ₩45,261 | ₩45,261 | ₩44,658 | ₩44,899 | -0.80% | 43만 |
|---|
| 2026.08.06 | ₩45,556 | ₩45,629 | ₩45,154 | ₩45,221 | -0.73% | 44.1만 |
|---|
| 2026.08.05 | ₩45,957 | ₩46,206 | ₩45,689 | ₩45,689 | -0.58% | 35.5만 |
|---|
| 2026.08.04 | ₩45,529 | ₩46,009 | ₩45,502 | ₩45,890 | +0.79% | 35.2만 |
|---|
| 2026.08.03 | ₩45,542 | ₩45,703 | ₩45,321 | ₩45,676 | +0.29% | 50.5만 |
|---|
| 2026.07.31 | ₩45,676 | ₩45,732 | ₩45,248 | ₩45,515 | -0.35% | 34.7만 |
|---|
| 2026.07.30 | ₩44,966 | ₩45,422 | ₩44,859 | ₩45,408 | +0.98% | 32.2만 |
|---|
| 2026.07.29 | ₩45,087 | ₩45,207 | ₩44,698 | ₩44,752 | -0.74% | 44.3만 |
|---|
| 2026.07.28 | ₩44,966 | ₩45,114 | ₩44,645 | ₩44,966 | 0.00% | 91.8만 |
|---|
| 2026.07.27 | ₩45,716 | ₩45,716 | ₩44,940 | ₩45,127 | -1.29% | 37.6만 |
|---|
| 2026.07.24 | ₩45,515 | ₩45,783 | ₩45,361 | ₩45,462 | -0.12% | 31.1만 |
|---|
| 2026.07.23 | ₩45,489 | ₩45,716 | ₩45,448 | ₩45,622 | +0.29% | 33.8만 |
|---|
| 2026.07.22 | ₩45,556 | ₩45,930 | ₩45,556 | ₩45,770 | +0.47% | 42.2만 |
|---|
| 2026.07.21 | ₩45,274 | ₩45,743 | ₩45,274 | ₩45,730 | +1.01% | 51.6만 |
|---|
| 2026.07.20 | ₩45,301 | ₩45,971 | ₩45,047 | ₩45,100 | -0.44% | 49.2만 |
|---|
| 2026.07.17 | ₩44,899 | ₩45,341 | ₩44,698 | ₩45,140 | +0.54% | 23.4만 |
|---|
| 2026.07.16 | ₩45,448 | ₩45,539 | ₩45,127 | ₩45,248 | -0.44% | 25.9만 |
|---|
| 2026.07.15 | ₩45,783 | ₩45,783 | ₩45,277 | ₩45,636 | -0.32% | 20.6만 |
|---|
| 2026.07.14 | ₩45,663 | ₩45,884 | ₩45,556 | ₩45,730 | +0.15% | 18.6만 |
|---|
| 2026.07.13 | ₩45,663 | ₩45,783 | ₩45,502 | ₩45,622 | -0.09% | 17.4만 |
|---|
| 2026.07.10 | ₩45,636 | ₩45,770 | ₩45,462 | ₩45,756 | +0.26% | 28.4만 |
|---|
| 2026.07.09 | ₩45,388 | ₩45,649 | ₩45,341 | ₩45,542 | +0.34% | 33.8만 |
|---|
| 2026.07.08 | ₩44,899 | ₩45,261 | ₩44,899 | ₩45,261 | +0.81% | 21.9만 |
|---|
| 2026.07.07 | ₩44,819 | ₩45,060 | ₩44,645 | ₩45,006 | +0.42% | 27.7만 |
|---|
| 2026.07.06 | ₩44,578 | ₩45,073 | ₩44,578 | ₩44,832 | +0.57% | 42만 |
|---|
| 2026.07.02 | ₩45,127 | ₩45,422 | ₩44,350 | ₩44,538 | -1.31% | 21.1만 |
|---|
| 2026.07.01 | ₩45,422 | ₩45,422 | ₩45,020 | ₩45,221 | -0.44% | 29.6만 |
|---|
| 2026.06.30 | ₩45,649 | ₩45,823 | ₩45,573 | ₩45,709 | +0.13% | 27.5만 |
|---|
| 2026.06.29 | ₩45,529 | ₩45,644 | ₩45,194 | ₩45,609 | +0.18% | 29.6만 |
|---|
| 2026.06.26 | ₩45,676 | ₩45,689 | ₩45,288 | ₩45,341 | -0.73% | 22.5만 |
|---|
| 2026.06.25 | ₩45,823 | ₩46,012 | ₩45,589 | ₩45,917 | +0.20% | 30.1만 |
|---|
| 2026.06.24 | ₩45,649 | ₩45,743 | ₩45,248 | ₩45,489 | -0.35% | 23.2만 |
|---|
| 2026.06.23 | ₩45,663 | ₩45,756 | ₩45,288 | ₩45,663 | 0.00% | 25만 |
|---|
| 2026.06.22 | ₩45,837 | ₩46,171 | ₩45,837 | ₩46,131 | +0.64% | 19.7만 |
|---|
| 2026.06.18 | ₩46,131 | ₩46,131 | ₩45,703 | ₩45,770 | -0.78% | 27.8만 |
|---|
| 2026.06.17 | ₩46,091 | ₩46,145 | ₩45,582 | ₩45,636 | -0.99% | 35만 |
|---|
| 2026.06.16 | ₩46,265 | ₩46,413 | ₩45,810 | ₩45,823 | -0.96% | 22.3만 |
|---|
| 2026.06.15 | ₩46,546 | ₩46,546 | ₩45,904 | ₩46,131 | -0.89% | 49.8만 |
|---|
| 2026.06.12 | ₩45,689 | ₩45,904 | ₩45,388 | ₩45,810 | +0.26% | 56.5만 |
|---|
| 2026.06.11 | ₩44,832 | ₩45,448 | ₩44,772 | ₩45,341 | +1.14% | 17.3만 |
|---|
| 2026.06.10 | ₩44,899 | ₩45,194 | ₩44,578 | ₩44,578 | -0.72% | 34.9만 |
|---|
| 2026.06.09 | ₩45,207 | ₩45,475 | ₩44,237 | ₩44,913 | -0.65% | 24.3만 |
|---|
| 2026.06.08 | ₩45,207 | ₩45,261 | ₩44,926 | ₩45,020 | -0.41% | 39.7만 |
|---|
| 2026.06.05 | ₩45,482 | ₩45,636 | ₩44,933 | ₩44,940 | -1.19% | 18.1만 |
|---|
| 2026.06.04 | ₩45,676 | ₩46,332 | ₩45,408 | ₩45,944 | +0.59% | 26.1만 |
|---|
| 2026.06.03 | ₩45,971 | ₩46,171 | ₩45,763 | ₩46,024 | +0.12% | 28.2만 |
|---|
| 2026.06.02 | ₩45,756 | ₩46,105 | ₩45,712 | ₩45,863 | +0.23% | 28.6만 |
|---|
| 2026.06.01 | ₩45,663 | ₩45,837 | ₩45,328 | ₩45,797 | +0.29% | 21.9만 |
|---|
| 2026.05.29 | ₩45,207 | ₩45,301 | ₩44,966 | ₩45,261 | +0.12% | 26.1만 |
|---|
| 2026.05.28 | ₩44,926 | ₩45,248 | ₩44,846 | ₩44,966 | +0.09% | 16.2만 |
|---|
| 2026.05.27 | ₩45,154 | ₩45,154 | ₩44,725 | ₩45,033 | -0.27% | 22.2만 |
|---|
| 2026.05.26 | ₩44,605 | ₩44,953 | ₩44,417 | ₩44,913 | +0.69% | 44.5만 |
|---|
| 2026.05.22 | ₩44,310 | ₩44,337 | ₩44,109 | ₩44,136 | -0.39% | 21.8만 |
|---|
| 2026.05.21 | ₩44,069 | ₩44,216 | ₩43,949 | ₩44,176 | +0.24% | 19.7만 |
|---|
| 2026.05.20 | ₩44,190 | ₩44,297 | ₩43,922 | ₩44,083 | -0.24% | 14.9만 |
|---|
| 2026.05.19 | ₩43,788 | ₩43,908 | ₩43,266 | ₩43,761 | -0.06% | 22.1만 |
|---|
| 2026.05.18 | ₩44,310 | ₩44,310 | ₩43,600 | ₩43,855 | -1.03% | 13.4만 |
|---|
| 2026.05.15 | ₩44,350 | ₩44,350 | ₩43,949 | ₩44,163 | -0.42% | 48.3만 |
|---|
| 2026.05.14 | ₩44,618 | ₩44,886 | ₩44,257 | ₩44,538 | -0.18% | 26.9만 |
|---|
| 2026.05.13 | ₩44,257 | ₩44,528 | ₩43,975 | ₩44,457 | +0.45% | 9.8만 |
|---|
| 2026.05.12 | ₩44,216 | ₩44,243 | ₩43,507 | ₩44,042 | -0.39% | 18.9만 |
|---|
| 2026.05.11 | ₩44,056 | ₩44,625 | ₩44,056 | ₩44,216 | +0.36% | 39.9만 |
|---|
| 2026.05.08 | ₩43,560 | ₩44,203 | ₩43,560 | ₩44,203 | +1.48% | 12만 |
|---|
| 2026.05.07 | ₩43,667 | ₩43,681 | ₩43,025 | ₩43,199 | -1.07% | 33.9만 |
|---|
| 2026.05.06 | ₩43,292 | ₩43,708 | ₩43,078 | ₩43,694 | +0.93% | 12.4만 |
|---|
| 2026.05.05 | ₩42,368 | ₩42,904 | ₩42,368 | ₩42,797 | +1.01% | 19만 |
|---|
| 2026.05.04 | ₩42,194 | ₩42,288 | ₩41,913 | ₩42,114 | -0.19% | 15.2만 |
|---|
| 2026.05.01 | ₩41,927 | ₩42,229 | ₩41,765 | ₩42,074 | +0.35% | 8만 |
|---|
| 2026.04.30 | ₩41,833 | ₩41,953 | ₩41,434 | ₩41,900 | +0.16% | 9.8만 |
|---|
| 2026.04.29 | ₩41,552 | ₩41,739 | ₩41,391 | ₩41,538 | -0.03% | 8.5만 |
|---|
| 2026.04.28 | ₩41,485 | ₩41,605 | ₩41,163 | ₩41,538 | +0.13% | 14.8만 |
|---|
| 2026.04.27 | ₩41,511 | ₩41,819 | ₩41,384 | ₩41,819 | +0.74% | 21.9만 |
|---|
| 2026.04.24 | ₩41,672 | ₩41,672 | ₩41,250 | ₩41,404 | -0.64% | 28.4만 |
|---|
| 2026.04.23 | ₩41,337 | ₩41,565 | ₩41,029 | ₩41,268 | -0.17% | 12.6만 |
|---|
| 2026.04.22 | ₩41,378 | ₩41,525 | ₩41,096 | ₩41,525 | +0.36% | 15.3만 |
|---|
| 2026.04.21 | ₩41,070 | ₩41,163 | ₩40,909 | ₩41,016 | -0.13% | 12.7만 |
|---|
| 2026.04.20 | ₩41,070 | ₩41,230 | ₩40,842 | ₩40,878 | -0.47% | 23.1만 |
|---|
| 2026.04.17 | ₩40,989 | ₩41,096 | ₩40,654 | ₩41,003 | +0.03% | 25.9만 |
|---|
| 2026.04.16 | ₩40,467 | ₩40,708 | ₩40,454 | ₩40,708 | +0.60% | 25.1만 |
|---|
| 2026.04.15 | ₩40,641 | ₩40,787 | ₩40,226 | ₩40,494 | -0.36% | 18.8만 |
|---|
| 2026.04.14 | ₩40,708 | ₩40,775 | ₩40,306 | ₩40,735 | +0.07% | 55.4만 |
|---|
| 2026.04.13 | ₩40,146 | ₩40,547 | ₩40,146 | ₩40,547 | +1.00% | 40.5만 |
|---|
| 2026.04.10 | ₩40,440 | ₩40,443 | ₩40,092 | ₩40,239 | -0.50% | 22.2만 |
|---|
| 2026.04.09 | ₩40,092 | ₩40,293 | ₩39,824 | ₩40,239 | +0.37% | 38.9만 |
|---|
| 2026.04.08 | ₩39,637 | ₩39,878 | ₩39,356 | ₩39,811 | +0.44% | 20.8만 |
|---|
| 2026.04.07 | ₩38,432 | ₩38,894 | ₩38,412 | ₩38,807 | +0.98% | 6.5만 |
|---|
| 2026.04.06 | ₩38,499 | ₩38,606 | ₩38,324 | ₩38,592 | +0.24% | 12.3만 |
|---|
| 2026.04.02 | ₩37,695 | ₩38,445 | ₩37,642 | ₩38,432 | +1.95% | 19만 |
|---|
| 2026.04.01 | ₩37,842 | ₩38,499 | ₩37,842 | ₩38,351 | +1.34% | 22만 |
|---|
| 2026.03.31 | ₩37,039 | ₩37,682 | ₩37,039 | ₩37,682 | +1.74% | 9.1만 |
|---|
| 2026.03.30 | ₩37,601 | ₩37,601 | ₩36,664 | ₩36,785 | -2.17% | 6.5만 |
|---|
| 2026.03.27 | ₩37,186 | ₩37,642 | ₩37,186 | ₩37,374 | +0.50% | 11.5만 |
|---|
| 2026.03.26 | ₩38,177 | ₩38,177 | ₩37,414 | ₩37,467 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩38,365 | ₩38,499 | ₩38,150 | ₩38,391 | +0.07% | 4.6만 |
|---|
| 2026.03.24 | ₩37,829 | ₩38,259 | ₩37,775 | ₩38,244 | +1.10% | 7.7만 |
|---|
| 2026.03.23 | ₩37,883 | ₩38,204 | ₩37,774 | ₩37,936 | +0.14% | 6.9만 |
|---|
| 2026.03.20 | ₩38,030 | ₩38,070 | ₩37,267 | ₩37,521 | -1.34% | 11.6만 |
|---|
| 2026.03.19 | ₩37,642 | ₩38,217 | ₩37,447 | ₩38,124 | +1.28% | 7.3만 |
|---|
| 2026.03.18 | ₩38,177 | ₩38,177 | ₩37,889 | ₩37,889 | -0.75% | 5만 |
|---|
| 2026.03.17 | ₩37,695 | ₩38,057 | ₩37,695 | ₩37,950 | +0.67% | 23.4만 |
|---|
| 2026.03.16 | ₩37,360 | ₩37,710 | ₩37,360 | ₩37,561 | +0.54% | 5.9만 |
|---|
| 2026.03.13 | ₩37,360 | ₩37,568 | ₩37,119 | ₩37,159 | -0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩37,186 | ₩37,441 | ₩37,032 | ₩37,334 | +0.40% | 6.7만 |
|---|
| 2026.03.11 | ₩37,534 | ₩37,577 | ₩37,307 | ₩37,512 | -0.06% | 6만 |
|---|
| 2026.03.10 | ₩37,401 | ₩37,763 | ₩37,307 | ₩37,508 | +0.29% | 9.2만 |
|---|
| 2026.03.09 | ₩36,677 | ₩37,320 | ₩36,416 | ₩37,293 | +1.68% | 16만 |
|---|
| 2026.03.06 | ₩37,079 | ₩37,133 | ₩36,798 | ₩36,811 | -0.72% | 13.1만 |
|---|
| 2026.03.05 | ₩37,762 | ₩37,762 | ₩37,093 | ₩37,387 | -0.99% | 10.7만 |
|---|
| 2026.03.04 | ₩37,481 | ₩37,869 | ₩37,481 | ₩37,762 | +0.75% | 17.1만 |
|---|
| 2026.03.03 | ₩37,293 | ₩37,481 | ₩36,972 | ₩37,334 | +0.11% | 9만 |
|---|
| 2026.03.02 | ₩37,628 | ₩38,204 | ₩37,628 | ₩37,869 | +0.64% | 10.3만 |
|---|
| 2026.02.27 | ₩37,869 | ₩38,177 | ₩37,869 | ₩38,070 | +0.53% | 7.5만 |
|---|
| 2026.02.26 | ₩38,566 | ₩38,566 | ₩37,923 | ₩38,405 | -0.42% | 28.2만 |
|---|
| 2026.02.25 | ₩38,338 | ₩38,686 | ₩38,298 | ₩38,659 | +0.84% | 9만 |
|---|
| 2026.02.24 | ₩38,217 | ₩38,351 | ₩37,929 | ₩38,137 | -0.21% | 5만 |
|---|
| 2026.02.23 | ₩38,418 | ₩38,632 | ₩37,990 | ₩38,083 | -0.87% | 6.4만 |
|---|
| 2026.02.20 | ₩37,950 | ₩38,525 | ₩37,950 | ₩38,525 | +1.52% | 5.2만 |
|---|
| 2026.02.19 | ₩37,990 | ₩38,083 | ₩37,816 | ₩38,083 | +0.25% | 9.5만 |
|---|
| 2026.02.18 | ₩37,775 | ₩38,216 | ₩37,775 | ₩38,003 | +0.60% | 7만 |
|---|
| 2026.02.17 | ₩37,642 | ₩37,923 | ₩37,494 | ₩37,856 | +0.57% | 7.8만 |
|---|
| 2026.02.13 | ₩37,735 | ₩37,909 | ₩37,467 | ₩37,802 | +0.18% | 6.6만 |
|---|
| 2026.02.12 | ₩38,137 | ₩38,271 | ₩37,643 | ₩37,735 | -1.05% | 6.5만 |
|---|
| 2026.02.11 | ₩38,170 | ₩38,378 | ₩37,806 | ₩38,070 | -0.26% | 9.2만 |
|---|
| 2026.02.10 | ₩38,177 | ₩38,177 | ₩37,628 | ₩37,722 | -1.19% | 15.1만 |
|---|
| 2026.02.09 | ₩38,003 | ₩38,418 | ₩38,003 | ₩38,191 | +0.49% | 7.7만 |
|---|
| 2026.02.06 | ₩37,708 | ₩38,351 | ₩37,708 | ₩38,351 | +1.70% | 14.4만 |
|---|
| 2026.02.05 | ₩37,066 | ₩37,822 | ₩37,066 | ₩37,708 | +1.73% | 17.6만 |
|---|
| 2026.02.04 | ₩38,191 | ₩38,191 | ₩37,119 | ₩37,293 | -2.35% | 8.4만 |
|---|
| 2026.02.03 | ₩38,525 | ₩38,543 | ₩37,974 | ₩38,191 | -0.87% | 11만 |
|---|
| 2026.02.02 | ₩38,539 | ₩38,626 | ₩37,923 | ₩38,298 | -0.63% | 9.2만 |
|---|
| 2026.01.30 | ₩37,976 | ₩38,177 | ₩37,708 | ₩37,829 | -0.39% | 16.1만 |
|---|
| 2026.01.29 | ₩38,097 | ₩38,177 | ₩37,675 | ₩38,164 | +0.18% | 7.4만 |
|---|
| 2026.01.28 | ₩37,909 | ₩37,909 | ₩37,601 | ₩37,816 | -0.25% | 5.4만 |
|---|
| 2026.01.27 | ₩37,561 | ₩37,909 | ₩37,561 | ₩37,883 | +0.86% | 8.8만 |
|---|
| 2026.01.26 | ₩37,213 | ₩37,521 | ₩37,213 | ₩37,427 | +0.58% | 5.4만 |
|---|
| 2026.01.23 | ₩37,267 | ₩37,334 | ₩37,086 | ₩37,173 | -0.25% | 15.6만 |
|---|
| 2026.01.22 | ₩37,374 | ₩37,401 | ₩37,153 | ₩37,213 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩37,106 | ₩37,293 | ₩36,959 | ₩37,133 | +0.07% | 8.3만 |
|---|
| 2026.01.20 | ₩36,744 | ₩37,102 | ₩36,744 | ₩36,905 | +0.44% | 11.5만 |
|---|
| 2026.01.16 | ₩37,334 | ₩37,387 | ₩37,066 | ₩37,159 | -0.47% | 4.3만 |
|---|
| 2026.01.15 | ₩37,133 | ₩37,347 | ₩37,119 | ₩37,213 | +0.22% | 11.9만 |
|---|
| 2026.01.14 | ₩37,173 | ₩37,173 | ₩36,734 | ₩36,905 | -0.72% | 13.2만 |
|---|
| 2026.01.13 | ₩37,441 | ₩37,441 | ₩37,159 | ₩37,240 | -0.54% | 11.4만 |
|---|
| 2026.01.12 | ₩36,905 | ₩37,347 | ₩36,905 | ₩37,213 | +0.83% | 12.2만 |
|---|
| 2026.01.09 | ₩37,146 | ₩37,213 | ₩36,999 | ₩37,146 | 0.00% | 11만 |
|---|
| 2026.01.08 | ₩37,200 | ₩37,355 | ₩36,758 | ₩36,932 | -0.72% | 17.6만 |
|---|
| 2026.01.07 | ₩37,226 | ₩37,320 | ₩37,159 | ₩37,213 | -0.04% | 12.3만 |
|---|
| 2026.01.06 | ₩37,146 | ₩37,253 | ₩36,842 | ₩37,186 | +0.11% | 16.2만 |
|---|
| 2026.01.05 | ₩37,066 | ₩37,125 | ₩36,945 | ₩37,066 | 0.00% | 23.6만 |
|---|
| 2026.01.02 | ₩36,771 | ₩36,944 | ₩36,661 | ₩36,932 | +0.44% | 4.9만 |
|---|
| 2025.12.31 | ₩36,798 | ₩36,798 | ₩36,597 | ₩36,597 | -0.55% | 4.4만 |
|---|
| 2025.12.30 | ₩37,079 | ₩37,079 | ₩36,845 | ₩36,865 | -0.58% | 6.2만 |
|---|
| 2025.12.29 | ₩36,959 | ₩37,066 | ₩36,811 | ₩36,992 | +0.09% | 2.9만 |
|---|
| 2025.12.26 | ₩37,186 | ₩37,226 | ₩37,039 | ₩37,146 | -0.11% | 3.8만 |
|---|
| 2025.12.24 | ₩36,985 | ₩37,137 | ₩36,985 | ₩37,133 | +0.40% | 4.1만 |
|---|
| 2025.12.23 | ₩36,878 | ₩37,039 | ₩36,798 | ₩37,039 | +0.44% | 4.1만 |
|---|
| 2025.12.22 | ₩36,825 | ₩36,897 | ₩36,677 | ₩36,838 | +0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩36,209 | ₩36,681 | ₩36,209 | ₩36,664 | +1.26% | 5.1만 |
|---|
| 2025.12.18 | ₩36,075 | ₩36,246 | ₩36,021 | ₩36,142 | +0.19% | 10.1만 |
|---|
| 2025.12.17 | ₩36,195 | ₩36,195 | ₩35,736 | ₩35,753 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩36,155 | ₩36,262 | ₩35,887 | ₩36,061 | -0.26% | 9.1만 |
|---|
| 2025.12.15 | ₩36,169 | ₩36,343 | ₩36,169 | ₩36,195 | +0.07% | 8.2만 |
|---|
| 2025.12.12 | ₩37,039 | ₩37,039 | ₩36,249 | ₩36,450 | -1.59% | 5.6만 |
|---|
| 2025.12.11 | ₩36,945 | ₩37,106 | ₩36,691 | ₩36,972 | +0.07% | 8.2만 |
|---|
| 2025.12.10 | ₩36,718 | ₩36,945 | ₩36,490 | ₩36,905 | +0.51% | 4만 |
|---|
| 2025.12.09 | ₩36,436 | ₩36,677 | ₩36,262 | ₩36,677 | +0.66% | 5.1만 |
|---|
| 2025.12.08 | ₩36,410 | ₩36,557 | ₩36,339 | ₩36,450 | +0.11% | 4.1만 |
|---|
| 2025.12.05 | ₩36,309 | ₩36,435 | ₩36,246 | ₩36,410 | +0.28% | 9.2만 |
|---|
| 2025.12.04 | ₩36,182 | ₩36,316 | ₩36,086 | ₩36,236 | +0.15% | 4.6만 |
|---|
| 2025.12.03 | ₩36,410 | ₩36,410 | ₩36,123 | ₩36,142 | -0.74% | 4만 |
|---|
| 2025.12.02 | ₩36,557 | ₩36,865 | ₩36,293 | ₩36,329 | -0.62% | 4.2만 |
|---|
| 2025.12.01 | ₩36,543 | ₩36,570 | ₩36,304 | ₩36,436 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩36,570 | ₩36,704 | ₩36,477 | ₩36,624 | +0.15% | 2.5만 |
|---|
| 2025.11.26 | ₩36,462 | ₩36,557 | ₩36,261 | ₩36,383 | -0.22% | 7.3만 |
|---|
| 2025.11.25 | ₩35,968 | ₩36,169 | ₩35,753 | ₩36,102 | +0.37% | 7.1만 |
|---|
| 2025.11.24 | ₩35,191 | ₩35,961 | ₩35,191 | ₩35,928 | +2.09% | 6만 |
|---|
| 2025.11.21 | ₩34,923 | ₩35,253 | ₩34,615 | ₩35,071 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩36,102 | ₩36,155 | ₩34,896 | ₩34,950 | -3.19% | 10.6만 |
|---|
| 2025.11.19 | ₩35,352 | ₩35,727 | ₩35,258 | ₩35,486 | +0.38% | 3.9만 |
|---|
| 2025.11.18 | ₩35,365 | ₩35,512 | ₩35,137 | ₩35,325 | -0.11% | 6.2만 |
|---|
| 2025.11.17 | ₩35,753 | ₩35,966 | ₩35,365 | ₩35,499 | -0.71% | 4.3만 |
|---|
| 2025.11.14 | ₩35,352 | ₩35,914 | ₩35,273 | ₩35,713 | +1.02% | 4.4만 |
|---|
| 2025.11.13 | ₩36,289 | ₩36,289 | ₩35,553 | ₩35,646 | -1.77% | 8만 |
|---|
| 2025.11.12 | ₩36,410 | ₩36,490 | ₩36,262 | ₩36,343 | -0.18% | 7.1만 |
|---|
| 2025.11.11 | ₩36,383 | ₩36,450 | ₩36,169 | ₩36,302 | -0.22% | 7.2만 |
|---|
| 2025.11.10 | ₩36,329 | ₩36,623 | ₩36,329 | ₩36,557 | +0.63% | 2.6만 |
|---|
| 2025.11.07 | ₩35,914 | ₩35,968 | ₩35,541 | ₩35,968 | +0.15% | 3.8만 |
|---|
| 2025.11.06 | ₩36,222 | ₩36,257 | ₩35,834 | ₩35,954 | -0.74% | 14.7만 |
|---|
| 2025.11.05 | ₩35,847 | ₩36,128 | ₩35,566 | ₩36,021 | +0.49% | 11만 |
|---|
| 2025.11.04 | ₩35,981 | ₩36,021 | ₩35,565 | ₩35,673 | -0.86% | 13.8만 |
|---|
| 2025.11.03 | ₩36,222 | ₩36,316 | ₩36,021 | ₩36,169 | -0.15% | 5.1만 |
|---|
| 2025.10.31 | ₩36,222 | ₩36,316 | ₩35,725 | ₩35,887 | -0.92% | 4.9만 |
|---|
| 2025.10.30 | ₩36,175 | ₩36,236 | ₩35,861 | ₩35,887 | -0.80% | 4만 |
|---|
| 2025.10.29 | ₩35,901 | ₩36,195 | ₩35,901 | ₩36,195 | +0.82% | 5만 |
|---|
| 2025.10.28 | ₩35,633 | ₩35,874 | ₩35,526 | ₩35,753 | +0.34% | 7.3만 |
|---|
| 2025.10.27 | ₩35,727 | ₩36,045 | ₩35,539 | ₩35,646 | -0.22% | 2.5만 |
|---|
| 2025.10.24 | ₩35,392 | ₩35,486 | ₩35,352 | ₩35,472 | +0.23% | 3.4만 |
|---|
| 2025.10.23 | ₩34,763 | ₩35,030 | ₩34,761 | ₩34,990 | +0.65% | 2.6만 |
|---|
| 2025.10.22 | ₩34,749 | ₩34,749 | ₩34,160 | ₩34,495 | -0.73% | 4.6만 |
|---|
| 2025.10.21 | ₩34,709 | ₩34,709 | ₩34,448 | ₩34,521 | -0.54% | 3.1만 |
|---|
| 2025.10.20 | ₩34,669 | ₩34,829 | ₩34,669 | ₩34,763 | +0.27% | 3.9만 |
|---|
| 2025.10.17 | ₩34,361 | ₩34,602 | ₩34,347 | ₩34,495 | +0.39% | 3만 |
|---|
| 2025.10.16 | ₩34,763 | ₩34,801 | ₩34,401 | ₩34,642 | -0.35% | 7만 |
|---|
| 2025.10.15 | ₩34,669 | ₩34,789 | ₩34,414 | ₩34,682 | +0.04% | 2만 |
|---|
| 2025.10.14 | ₩33,946 | ₩34,535 | ₩33,946 | ₩34,294 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩34,374 | ₩34,471 | ₩34,307 | ₩34,414 | +0.12% | 2.1만 |
|---|
| 2025.10.10 | ₩34,655 | ₩34,655 | ₩33,865 | ₩33,879 | -2.24% | 4.4만 |
|---|