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 | ₩46,127 | ₩46,302 | ₩45,980 | ₩46,154 | +0.06% | 20.2만 |
| 2026.10.08 | ₩46,060 | ₩46,248 | ₩46,007 | ₩46,047 | -0.03% | 41.9만 |
| 2026.10.07 | ₩45,966 | ₩46,228 | ₩45,926 | ₩46,127 | +0.35% | 40만 |
| 2026.10.06 | ₩45,982 | ₩46,248 | ₩45,982 | ₩46,033 | +0.11% | 48.8만 |
| 2026.10.05 | ₩46,047 | ₩46,299 | ₩45,954 | ₩46,168 | +0.26% | 24.8만 |
| 2026.10.02 | ₩45,805 | ₩46,000 | ₩45,685 | ₩45,940 | +0.29% | 37.1만 |
| 2026.10.01 | ₩45,712 | ₩45,712 | ₩45,336 | ₩45,618 | -0.21% | 37.5만 |
| 2026.09.30 | ₩45,779 | ₩46,020 | ₩45,604 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,618 |
| -0.35% |
| 42.2만 |
| 2026.09.29 | ₩45,691 | ₩45,691 | ₩45,416 | ₩45,577 | -0.25% | 74.9만 |
|---|
| 2026.09.28 | ₩45,671 | ₩45,685 | ₩45,457 | ₩45,658 | -0.03% | 44.1만 |
|---|
| 2026.09.25 | ₩45,564 | ₩45,738 | ₩45,390 | ₩45,685 | +0.26% | 23만 |
|---|
| 2026.09.24 | ₩45,081 | ₩45,591 | ₩45,081 | ₩45,510 | +0.95% | 46.6만 |
|---|
| 2026.09.23 | ₩45,792 | ₩45,826 | ₩45,376 | ₩45,416 | -0.82% | 37.5만 |
|---|
| 2026.09.22 | ₩46,288 | ₩46,288 | ₩45,725 | ₩45,765 | -1.13% | 78.3만 |
|---|
| 2026.09.21 | ₩46,543 | ₩46,543 | ₩46,141 | ₩46,168 | -0.81% | 61.4만 |
|---|
| 2026.09.18 | ₩46,315 | ₩46,315 | ₩46,035 | ₩46,221 | -0.20% | 31.1만 |
|---|
| 2026.09.17 | ₩46,087 | ₩46,288 | ₩45,745 | ₩46,208 | +0.26% | 41.2만 |
|---|
| 2026.09.16 | ₩46,060 | ₩46,060 | ₩45,647 | ₩45,765 | -0.64% | 45.8만 |
|---|
| 2026.09.15 | ₩45,671 | ₩45,846 | ₩45,544 | ₩45,752 | +0.18% | 31.2만 |
|---|
| 2026.09.14 | ₩45,591 | ₩45,685 | ₩45,340 | ₩45,685 | +0.21% | 62.6만 |
|---|
| 2026.09.11 | ₩45,564 | ₩45,695 | ₩45,392 | ₩45,644 | +0.18% | 25.9만 |
|---|
| 2026.09.10 | ₩45,470 | ₩45,483 | ₩45,242 | ₩45,376 | -0.21% | 45.4만 |
|---|
| 2026.09.09 | ₩45,349 | ₩45,483 | ₩45,246 | ₩45,470 | +0.27% | 42만 |
|---|
| 2026.09.08 | ₩45,591 | ₩45,618 | ₩45,135 | ₩45,296 | -0.65% | 38.5만 |
|---|
| 2026.09.04 | ₩45,631 | ₩45,631 | ₩45,337 | ₩45,551 | -0.18% | 37.7만 |
|---|
| 2026.09.03 | ₩45,457 | ₩45,618 | ₩45,254 | ₩45,618 | +0.35% | 102.6만 |
|---|
| 2026.09.02 | ₩45,222 | ₩45,470 | ₩45,162 | ₩45,430 | +0.46% | 46.5만 |
|---|
| 2026.09.01 | ₩44,920 | ₩45,175 | ₩44,893 | ₩45,054 | +0.30% | 29.7만 |
|---|
| 2026.08.31 | ₩45,175 | ₩45,214 | ₩44,907 | ₩45,014 | -0.36% | 32.8만 |
|---|
| 2026.08.28 | ₩45,068 | ₩45,416 | ₩45,068 | ₩45,202 | +0.30% | 24만 |
|---|
| 2026.08.27 | ₩45,175 | ₩45,175 | ₩44,934 | ₩45,121 | -0.12% | 35.7만 |
|---|
| 2026.08.26 | ₩44,732 | ₩44,920 | ₩44,652 | ₩44,866 | +0.30% | 33.3만 |
|---|
| 2026.08.25 | ₩44,960 | ₩44,960 | ₩44,598 | ₩44,719 | -0.54% | 32.2만 |
|---|
| 2026.08.24 | ₩44,263 | ₩44,665 | ₩44,263 | ₩44,625 | +0.82% | 25.9만 |
|---|
| 2026.08.21 | ₩44,652 | ₩44,692 | ₩44,464 | ₩44,638 | -0.03% | 30만 |
|---|
| 2026.08.20 | ₩44,464 | ₩44,759 | ₩44,410 | ₩44,545 | +0.18% | 23.9만 |
|---|
| 2026.08.19 | ₩45,323 | ₩45,323 | ₩44,625 | ₩44,652 | -1.48% | 46.6만 |
|---|
| 2026.08.18 | ₩45,175 | ₩45,470 | ₩45,175 | ₩45,336 | +0.36% | 62.2만 |
|---|
| 2026.08.17 | ₩45,349 | ₩45,564 | ₩45,309 | ₩45,470 | +0.27% | 25만 |
|---|
| 2026.08.14 | ₩45,604 | ₩45,651 | ₩45,269 | ₩45,376 | -0.50% | 27.9만 |
|---|
| 2026.08.13 | ₩45,202 | ₩45,457 | ₩45,121 | ₩45,443 | +0.53% | 30.1만 |
|---|
| 2026.08.12 | ₩44,846 | ₩45,175 | ₩44,744 | ₩45,068 | +0.49% | 33.8만 |
|---|
| 2026.08.11 | ₩45,121 | ₩45,172 | ₩44,706 | ₩44,759 | -0.80% | 37.7만 |
|---|
| 2026.08.10 | ₩44,638 | ₩45,255 | ₩44,628 | ₩45,081 | +0.99% | 61.3만 |
|---|
| 2026.08.07 | ₩45,336 | ₩45,336 | ₩44,732 | ₩44,974 | -0.80% | 43만 |
|---|
| 2026.08.06 | ₩45,631 | ₩45,705 | ₩45,229 | ₩45,296 | -0.73% | 44.1만 |
|---|
| 2026.08.05 | ₩46,033 | ₩46,283 | ₩45,765 | ₩45,765 | -0.58% | 35.5만 |
|---|
| 2026.08.04 | ₩45,604 | ₩46,086 | ₩45,577 | ₩45,966 | +0.79% | 35.2만 |
|---|
| 2026.08.03 | ₩45,618 | ₩45,779 | ₩45,396 | ₩45,752 | +0.29% | 50.5만 |
|---|
| 2026.07.31 | ₩45,752 | ₩45,808 | ₩45,323 | ₩45,591 | -0.35% | 34.7만 |
|---|
| 2026.07.30 | ₩45,041 | ₩45,497 | ₩44,934 | ₩45,483 | +0.98% | 32.2만 |
|---|
| 2026.07.29 | ₩45,162 | ₩45,282 | ₩44,773 | ₩44,826 | -0.74% | 44.3만 |
|---|
| 2026.07.28 | ₩45,041 | ₩45,188 | ₩44,719 | ₩45,041 | 0.00% | 91.8만 |
|---|
| 2026.07.27 | ₩45,792 | ₩45,792 | ₩45,014 | ₩45,202 | -1.29% | 37.6만 |
|---|
| 2026.07.24 | ₩45,591 | ₩45,859 | ₩45,437 | ₩45,537 | -0.12% | 31.1만 |
|---|
| 2026.07.23 | ₩45,564 | ₩45,792 | ₩45,524 | ₩45,698 | +0.29% | 33.8만 |
|---|
| 2026.07.22 | ₩45,631 | ₩46,007 | ₩45,631 | ₩45,846 | +0.47% | 42.2만 |
|---|
| 2026.07.21 | ₩45,349 | ₩45,819 | ₩45,349 | ₩45,805 | +1.01% | 51.6만 |
|---|
| 2026.07.20 | ₩45,376 | ₩46,047 | ₩45,121 | ₩45,175 | -0.44% | 49.2만 |
|---|
| 2026.07.17 | ₩44,974 | ₩45,416 | ₩44,773 | ₩45,215 | +0.54% | 23.4만 |
|---|
| 2026.07.16 | ₩45,524 | ₩45,615 | ₩45,202 | ₩45,323 | -0.44% | 25.9만 |
|---|
| 2026.07.15 | ₩45,859 | ₩45,859 | ₩45,352 | ₩45,712 | -0.32% | 20.6만 |
|---|
| 2026.07.14 | ₩45,738 | ₩45,960 | ₩45,631 | ₩45,805 | +0.15% | 18.6만 |
|---|
| 2026.07.13 | ₩45,738 | ₩45,859 | ₩45,577 | ₩45,698 | -0.09% | 17.4만 |
|---|
| 2026.07.10 | ₩45,712 | ₩45,846 | ₩45,537 | ₩45,832 | +0.26% | 28.4만 |
|---|
| 2026.07.09 | ₩45,463 | ₩45,725 | ₩45,416 | ₩45,618 | +0.34% | 33.8만 |
|---|
| 2026.07.08 | ₩44,974 | ₩45,336 | ₩44,974 | ₩45,336 | +0.81% | 21.9만 |
|---|
| 2026.07.07 | ₩44,893 | ₩45,135 | ₩44,719 | ₩45,081 | +0.42% | 27.7만 |
|---|
| 2026.07.06 | ₩44,652 | ₩45,148 | ₩44,652 | ₩44,907 | +0.57% | 42만 |
|---|
| 2026.07.02 | ₩45,202 | ₩45,497 | ₩44,424 | ₩44,612 | -1.31% | 21.1만 |
|---|
| 2026.07.01 | ₩45,497 | ₩45,497 | ₩45,095 | ₩45,296 | -0.44% | 29.6만 |
|---|
| 2026.06.30 | ₩45,725 | ₩45,899 | ₩45,648 | ₩45,785 | +0.13% | 27.5만 |
|---|
| 2026.06.29 | ₩45,604 | ₩45,720 | ₩45,269 | ₩45,685 | +0.18% | 29.6만 |
|---|
| 2026.06.26 | ₩45,752 | ₩45,765 | ₩45,363 | ₩45,416 | -0.73% | 22.5만 |
|---|
| 2026.06.25 | ₩45,899 | ₩46,088 | ₩45,665 | ₩45,993 | +0.20% | 30.1만 |
|---|
| 2026.06.24 | ₩45,725 | ₩45,819 | ₩45,323 | ₩45,564 | -0.35% | 23.2만 |
|---|
| 2026.06.23 | ₩45,738 | ₩45,832 | ₩45,363 | ₩45,738 | 0.00% | 25만 |
|---|
| 2026.06.22 | ₩45,913 | ₩46,248 | ₩45,913 | ₩46,208 | +0.64% | 19.7만 |
|---|
| 2026.06.18 | ₩46,208 | ₩46,208 | ₩45,779 | ₩45,846 | -0.78% | 27.8만 |
|---|
| 2026.06.17 | ₩46,168 | ₩46,221 | ₩45,658 | ₩45,712 | -0.99% | 35만 |
|---|
| 2026.06.16 | ₩46,342 | ₩46,489 | ₩45,886 | ₩45,899 | -0.96% | 22.3만 |
|---|
| 2026.06.15 | ₩46,624 | ₩46,624 | ₩45,980 | ₩46,208 | -0.89% | 49.8만 |
|---|
| 2026.06.12 | ₩45,765 | ₩45,980 | ₩45,463 | ₩45,886 | +0.26% | 56.5만 |
|---|
| 2026.06.11 | ₩44,907 | ₩45,524 | ₩44,846 | ₩45,416 | +1.14% | 17.3만 |
|---|
| 2026.06.10 | ₩44,974 | ₩45,269 | ₩44,652 | ₩44,652 | -0.72% | 34.9만 |
|---|
| 2026.06.09 | ₩45,282 | ₩45,551 | ₩44,310 | ₩44,987 | -0.65% | 24.3만 |
|---|
| 2026.06.08 | ₩45,282 | ₩45,336 | ₩45,001 | ₩45,095 | -0.41% | 39.7만 |
|---|
| 2026.06.05 | ₩45,557 | ₩45,712 | ₩45,007 | ₩45,014 | -1.19% | 18.1만 |
|---|
| 2026.06.04 | ₩45,752 | ₩46,409 | ₩45,483 | ₩46,020 | +0.59% | 26.1만 |
|---|
| 2026.06.03 | ₩46,047 | ₩46,248 | ₩45,839 | ₩46,100 | +0.12% | 28.2만 |
|---|
| 2026.06.02 | ₩45,832 | ₩46,181 | ₩45,788 | ₩45,940 | +0.23% | 28.6만 |
|---|
| 2026.06.01 | ₩45,738 | ₩45,913 | ₩45,403 | ₩45,872 | +0.29% | 21.9만 |
|---|
| 2026.05.29 | ₩45,282 | ₩45,376 | ₩45,041 | ₩45,336 | +0.12% | 26.1만 |
|---|
| 2026.05.28 | ₩45,001 | ₩45,323 | ₩44,920 | ₩45,041 | +0.09% | 16.2만 |
|---|
| 2026.05.27 | ₩45,229 | ₩45,229 | ₩44,799 | ₩45,108 | -0.27% | 22.2만 |
|---|
| 2026.05.26 | ₩44,679 | ₩45,027 | ₩44,491 | ₩44,987 | +0.69% | 44.5만 |
|---|
| 2026.05.22 | ₩44,384 | ₩44,410 | ₩44,182 | ₩44,209 | -0.39% | 21.8만 |
|---|
| 2026.05.21 | ₩44,142 | ₩44,290 | ₩44,021 | ₩44,249 | +0.24% | 19.7만 |
|---|
| 2026.05.20 | ₩44,263 | ₩44,370 | ₩43,995 | ₩44,156 | -0.24% | 14.9만 |
|---|
| 2026.05.19 | ₩43,861 | ₩43,981 | ₩43,337 | ₩43,834 | -0.06% | 22.1만 |
|---|
| 2026.05.18 | ₩44,384 | ₩44,384 | ₩43,673 | ₩43,928 | -1.03% | 13.4만 |
|---|
| 2026.05.15 | ₩44,424 | ₩44,424 | ₩44,021 | ₩44,236 | -0.42% | 48.3만 |
|---|
| 2026.05.14 | ₩44,692 | ₩44,960 | ₩44,330 | ₩44,612 | -0.18% | 26.9만 |
|---|
| 2026.05.13 | ₩44,330 | ₩44,602 | ₩44,048 | ₩44,531 | +0.45% | 9.8만 |
|---|
| 2026.05.12 | ₩44,290 | ₩44,317 | ₩43,579 | ₩44,115 | -0.39% | 18.9만 |
|---|
| 2026.05.11 | ₩44,129 | ₩44,699 | ₩44,129 | ₩44,290 | +0.36% | 39.9만 |
|---|
| 2026.05.08 | ₩43,632 | ₩44,276 | ₩43,632 | ₩44,276 | +1.48% | 12만 |
|---|
| 2026.05.07 | ₩43,740 | ₩43,753 | ₩43,096 | ₩43,270 | -1.07% | 33.9만 |
|---|
| 2026.05.06 | ₩43,364 | ₩43,780 | ₩43,150 | ₩43,767 | +0.93% | 12.4만 |
|---|
| 2026.05.05 | ₩42,439 | ₩42,975 | ₩42,439 | ₩42,868 | +1.01% | 19만 |
|---|
| 2026.05.04 | ₩42,264 | ₩42,358 | ₩41,983 | ₩42,184 | -0.19% | 15.2만 |
|---|
| 2026.05.01 | ₩41,996 | ₩42,299 | ₩41,834 | ₩42,144 | +0.35% | 8만 |
|---|
| 2026.04.30 | ₩41,902 | ₩42,023 | ₩41,503 | ₩41,969 | +0.16% | 9.8만 |
|---|
| 2026.04.29 | ₩41,621 | ₩41,808 | ₩41,460 | ₩41,607 | -0.03% | 8.5만 |
|---|
| 2026.04.28 | ₩41,553 | ₩41,674 | ₩41,232 | ₩41,607 | +0.13% | 14.8만 |
|---|
| 2026.04.27 | ₩41,580 | ₩41,889 | ₩41,453 | ₩41,889 | +0.74% | 21.9만 |
|---|
| 2026.04.24 | ₩41,741 | ₩41,741 | ₩41,319 | ₩41,473 | -0.64% | 28.4만 |
|---|
| 2026.04.23 | ₩41,406 | ₩41,634 | ₩41,097 | ₩41,336 | -0.17% | 12.6만 |
|---|
| 2026.04.22 | ₩41,446 | ₩41,594 | ₩41,164 | ₩41,594 | +0.36% | 15.3만 |
|---|
| 2026.04.21 | ₩41,138 | ₩41,232 | ₩40,977 | ₩41,084 | -0.13% | 12.7만 |
|---|
| 2026.04.20 | ₩41,138 | ₩41,299 | ₩40,910 | ₩40,946 | -0.47% | 23.1만 |
|---|
| 2026.04.17 | ₩41,057 | ₩41,164 | ₩40,722 | ₩41,071 | +0.03% | 25.9만 |
|---|
| 2026.04.16 | ₩40,534 | ₩40,776 | ₩40,521 | ₩40,776 | +0.60% | 25.1만 |
|---|
| 2026.04.15 | ₩40,708 | ₩40,855 | ₩40,293 | ₩40,561 | -0.36% | 18.8만 |
|---|
| 2026.04.14 | ₩40,776 | ₩40,843 | ₩40,373 | ₩40,802 | +0.07% | 55.4만 |
|---|
| 2026.04.13 | ₩40,212 | ₩40,615 | ₩40,212 | ₩40,615 | +1.00% | 40.5만 |
|---|
| 2026.04.10 | ₩40,507 | ₩40,510 | ₩40,159 | ₩40,306 | -0.50% | 22.2만 |
|---|
| 2026.04.09 | ₩40,159 | ₩40,360 | ₩39,890 | ₩40,306 | +0.37% | 38.9만 |
|---|
| 2026.04.08 | ₩39,702 | ₩39,944 | ₩39,421 | ₩39,877 | +0.44% | 20.8만 |
|---|
| 2026.04.07 | ₩38,495 | ₩38,958 | ₩38,475 | ₩38,871 | +0.98% | 6.5만 |
|---|
| 2026.04.06 | ₩38,562 | ₩38,670 | ₩38,388 | ₩38,656 | +0.24% | 12.3만 |
|---|
| 2026.04.02 | ₩37,758 | ₩38,509 | ₩37,704 | ₩38,495 | +1.95% | 19만 |
|---|
| 2026.04.01 | ₩37,905 | ₩38,562 | ₩37,905 | ₩38,415 | +1.34% | 22만 |
|---|
| 2026.03.31 | ₩37,100 | ₩37,744 | ₩37,100 | ₩37,744 | +1.74% | 9.1만 |
|---|
| 2026.03.30 | ₩37,664 | ₩37,664 | ₩36,725 | ₩36,846 | -2.17% | 6.5만 |
|---|
| 2026.03.27 | ₩37,248 | ₩37,704 | ₩37,248 | ₩37,436 | +0.50% | 11.5만 |
|---|
| 2026.03.26 | ₩38,240 | ₩38,240 | ₩37,476 | ₩37,530 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩38,428 | ₩38,562 | ₩38,214 | ₩38,455 | +0.07% | 4.6만 |
|---|
| 2026.03.24 | ₩37,892 | ₩38,322 | ₩37,838 | ₩38,308 | +1.10% | 7.7만 |
|---|
| 2026.03.23 | ₩37,945 | ₩38,267 | ₩37,837 | ₩37,999 | +0.14% | 6.9만 |
|---|
| 2026.03.20 | ₩38,093 | ₩38,133 | ₩37,328 | ₩37,583 | -1.34% | 11.6만 |
|---|
| 2026.03.19 | ₩37,704 | ₩38,281 | ₩37,509 | ₩38,187 | +1.28% | 7.3만 |
|---|
| 2026.03.18 | ₩38,240 | ₩38,240 | ₩37,952 | ₩37,952 | -0.75% | 5만 |
|---|
| 2026.03.17 | ₩37,758 | ₩38,120 | ₩37,758 | ₩38,012 | +0.67% | 23.4만 |
|---|
| 2026.03.16 | ₩37,422 | ₩37,772 | ₩37,422 | ₩37,623 | +0.54% | 5.9만 |
|---|
| 2026.03.13 | ₩37,422 | ₩37,630 | ₩37,181 | ₩37,221 | -0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩37,248 | ₩37,503 | ₩37,094 | ₩37,395 | +0.40% | 6.7만 |
|---|
| 2026.03.11 | ₩37,597 | ₩37,640 | ₩37,369 | ₩37,574 | -0.06% | 6만 |
|---|
| 2026.03.10 | ₩37,463 | ₩37,826 | ₩37,369 | ₩37,570 | +0.29% | 9.2만 |
|---|
| 2026.03.09 | ₩36,738 | ₩37,382 | ₩36,477 | ₩37,355 | +1.68% | 16만 |
|---|
| 2026.03.06 | ₩37,141 | ₩37,194 | ₩36,859 | ₩36,872 | -0.72% | 13.1만 |
|---|
| 2026.03.05 | ₩37,825 | ₩37,825 | ₩37,154 | ₩37,449 | -0.99% | 10.7만 |
|---|
| 2026.03.04 | ₩37,543 | ₩37,932 | ₩37,543 | ₩37,825 | +0.75% | 17.1만 |
|---|
| 2026.03.03 | ₩37,355 | ₩37,543 | ₩37,033 | ₩37,395 | +0.11% | 9만 |
|---|
| 2026.03.02 | ₩37,691 | ₩38,267 | ₩37,691 | ₩37,932 | +0.64% | 10.3만 |
|---|
| 2026.02.27 | ₩37,932 | ₩38,240 | ₩37,932 | ₩38,133 | +0.53% | 7.5만 |
|---|
| 2026.02.26 | ₩38,629 | ₩38,629 | ₩37,986 | ₩38,468 | -0.42% | 28.2만 |
|---|
| 2026.02.25 | ₩38,401 | ₩38,750 | ₩38,361 | ₩38,723 | +0.84% | 9만 |
|---|
| 2026.02.24 | ₩38,281 | ₩38,415 | ₩37,992 | ₩38,200 | -0.21% | 5만 |
|---|
| 2026.02.23 | ₩38,482 | ₩38,697 | ₩38,053 | ₩38,147 | -0.87% | 6.4만 |
|---|
| 2026.02.20 | ₩38,012 | ₩38,589 | ₩38,012 | ₩38,589 | +1.52% | 5.2만 |
|---|
| 2026.02.19 | ₩38,053 | ₩38,147 | ₩37,878 | ₩38,147 | +0.25% | 9.5만 |
|---|
| 2026.02.18 | ₩37,838 | ₩38,279 | ₩37,838 | ₩38,066 | +0.60% | 7만 |
|---|
| 2026.02.17 | ₩37,704 | ₩37,986 | ₩37,556 | ₩37,919 | +0.57% | 7.8만 |
|---|
| 2026.02.13 | ₩37,798 | ₩37,972 | ₩37,530 | ₩37,865 | +0.18% | 6.6만 |
|---|
| 2026.02.12 | ₩38,200 | ₩38,334 | ₩37,705 | ₩37,798 | -1.05% | 6.5만 |
|---|
| 2026.02.11 | ₩38,234 | ₩38,442 | ₩37,869 | ₩38,133 | -0.26% | 9.2만 |
|---|
| 2026.02.10 | ₩38,240 | ₩38,240 | ₩37,691 | ₩37,784 | -1.19% | 15.1만 |
|---|
| 2026.02.09 | ₩38,066 | ₩38,482 | ₩38,066 | ₩38,254 | +0.49% | 7.7만 |
|---|
| 2026.02.06 | ₩37,771 | ₩38,415 | ₩37,771 | ₩38,415 | +1.70% | 14.4만 |
|---|
| 2026.02.05 | ₩37,127 | ₩37,885 | ₩37,127 | ₩37,771 | +1.73% | 17.6만 |
|---|
| 2026.02.04 | ₩38,254 | ₩38,254 | ₩37,181 | ₩37,355 | -2.35% | 8.4만 |
|---|
| 2026.02.03 | ₩38,589 | ₩38,607 | ₩38,037 | ₩38,254 | -0.87% | 11만 |
|---|
| 2026.02.02 | ₩38,603 | ₩38,690 | ₩37,986 | ₩38,361 | -0.63% | 9.2만 |
|---|
| 2026.01.30 | ₩38,039 | ₩38,240 | ₩37,771 | ₩37,892 | -0.39% | 16.1만 |
|---|
| 2026.01.29 | ₩38,160 | ₩38,240 | ₩37,737 | ₩38,227 | +0.18% | 7.4만 |
|---|
| 2026.01.28 | ₩37,972 | ₩37,972 | ₩37,664 | ₩37,878 | -0.25% | 5.4만 |
|---|
| 2026.01.27 | ₩37,623 | ₩37,972 | ₩37,623 | ₩37,945 | +0.86% | 8.8만 |
|---|
| 2026.01.26 | ₩37,275 | ₩37,583 | ₩37,275 | ₩37,489 | +0.58% | 5.4만 |
|---|
| 2026.01.23 | ₩37,328 | ₩37,395 | ₩37,147 | ₩37,234 | -0.25% | 15.6만 |
|---|
| 2026.01.22 | ₩37,436 | ₩37,463 | ₩37,214 | ₩37,275 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩37,167 | ₩37,355 | ₩37,020 | ₩37,194 | +0.07% | 8.3만 |
|---|
| 2026.01.20 | ₩36,805 | ₩37,163 | ₩36,805 | ₩36,966 | +0.44% | 11.5만 |
|---|
| 2026.01.16 | ₩37,395 | ₩37,449 | ₩37,127 | ₩37,221 | -0.47% | 4.3만 |
|---|
| 2026.01.15 | ₩37,194 | ₩37,409 | ₩37,181 | ₩37,275 | +0.22% | 11.9만 |
|---|
| 2026.01.14 | ₩37,234 | ₩37,234 | ₩36,795 | ₩36,966 | -0.72% | 13.2만 |
|---|
| 2026.01.13 | ₩37,503 | ₩37,503 | ₩37,221 | ₩37,302 | -0.54% | 11.4만 |
|---|
| 2026.01.12 | ₩36,966 | ₩37,409 | ₩36,966 | ₩37,275 | +0.83% | 12.2만 |
|---|
| 2026.01.09 | ₩37,208 | ₩37,275 | ₩37,060 | ₩37,208 | 0.00% | 11만 |
|---|
| 2026.01.08 | ₩37,261 | ₩37,417 | ₩36,819 | ₩36,993 | -0.72% | 17.6만 |
|---|
| 2026.01.07 | ₩37,288 | ₩37,382 | ₩37,221 | ₩37,275 | -0.04% | 12.3만 |
|---|
| 2026.01.06 | ₩37,208 | ₩37,315 | ₩36,903 | ₩37,248 | +0.11% | 16.2만 |
|---|
| 2026.01.05 | ₩37,127 | ₩37,186 | ₩37,006 | ₩37,127 | 0.00% | 23.6만 |
|---|
| 2026.01.02 | ₩36,832 | ₩37,005 | ₩36,722 | ₩36,993 | +0.44% | 4.9만 |
|---|
| 2025.12.31 | ₩36,859 | ₩36,859 | ₩36,658 | ₩36,658 | -0.55% | 4.4만 |
|---|
| 2025.12.30 | ₩37,141 | ₩37,141 | ₩36,906 | ₩36,926 | -0.58% | 6.2만 |
|---|
| 2025.12.29 | ₩37,020 | ₩37,127 | ₩36,872 | ₩37,053 | +0.09% | 2.9만 |
|---|
| 2025.12.26 | ₩37,248 | ₩37,288 | ₩37,100 | ₩37,208 | -0.11% | 3.8만 |
|---|
| 2025.12.24 | ₩37,047 | ₩37,198 | ₩37,047 | ₩37,194 | +0.40% | 4.1만 |
|---|
| 2025.12.23 | ₩36,939 | ₩37,100 | ₩36,859 | ₩37,100 | +0.44% | 4.1만 |
|---|
| 2025.12.22 | ₩36,886 | ₩36,958 | ₩36,738 | ₩36,899 | +0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩36,269 | ₩36,742 | ₩36,269 | ₩36,725 | +1.26% | 5.1만 |
|---|
| 2025.12.18 | ₩36,135 | ₩36,306 | ₩36,081 | ₩36,202 | +0.19% | 10.1만 |
|---|
| 2025.12.17 | ₩36,255 | ₩36,255 | ₩35,795 | ₩35,813 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩36,215 | ₩36,322 | ₩35,947 | ₩36,121 | -0.26% | 9.1만 |
|---|
| 2025.12.15 | ₩36,229 | ₩36,403 | ₩36,229 | ₩36,255 | +0.07% | 8.2만 |
|---|
| 2025.12.12 | ₩37,100 | ₩37,100 | ₩36,309 | ₩36,510 | -1.59% | 5.6만 |
|---|
| 2025.12.11 | ₩37,006 | ₩37,167 | ₩36,752 | ₩37,033 | +0.07% | 8.2만 |
|---|
| 2025.12.10 | ₩36,778 | ₩37,006 | ₩36,550 | ₩36,966 | +0.51% | 4만 |
|---|
| 2025.12.09 | ₩36,497 | ₩36,738 | ₩36,322 | ₩36,738 | +0.66% | 5.1만 |
|---|
| 2025.12.08 | ₩36,470 | ₩36,617 | ₩36,399 | ₩36,510 | +0.11% | 4.1만 |
|---|
| 2025.12.05 | ₩36,369 | ₩36,495 | ₩36,306 | ₩36,470 | +0.28% | 9.2만 |
|---|
| 2025.12.04 | ₩36,242 | ₩36,376 | ₩36,145 | ₩36,296 | +0.15% | 4.6만 |
|---|
| 2025.12.03 | ₩36,470 | ₩36,470 | ₩36,183 | ₩36,202 | -0.74% | 4만 |
|---|
| 2025.12.02 | ₩36,617 | ₩36,926 | ₩36,353 | ₩36,389 | -0.62% | 4.2만 |
|---|
| 2025.12.01 | ₩36,604 | ₩36,631 | ₩36,364 | ₩36,497 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩36,631 | ₩36,765 | ₩36,537 | ₩36,685 | +0.15% | 2.5만 |
|---|
| 2025.11.26 | ₩36,522 | ₩36,617 | ₩36,321 | ₩36,443 | -0.22% | 7.3만 |
|---|
| 2025.11.25 | ₩36,027 | ₩36,229 | ₩35,813 | ₩36,161 | +0.37% | 7.1만 |
|---|
| 2025.11.24 | ₩35,249 | ₩36,021 | ₩35,249 | ₩35,987 | +2.09% | 6만 |
|---|
| 2025.11.21 | ₩34,981 | ₩35,311 | ₩34,673 | ₩35,129 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩36,161 | ₩36,215 | ₩34,954 | ₩35,008 | -3.19% | 10.6만 |
|---|
| 2025.11.19 | ₩35,410 | ₩35,786 | ₩35,316 | ₩35,544 | +0.38% | 3.9만 |
|---|
| 2025.11.18 | ₩35,424 | ₩35,571 | ₩35,196 | ₩35,383 | -0.11% | 6.2만 |
|---|
| 2025.11.17 | ₩35,813 | ₩36,026 | ₩35,424 | ₩35,558 | -0.71% | 4.3만 |
|---|
| 2025.11.14 | ₩35,410 | ₩35,974 | ₩35,331 | ₩35,772 | +1.02% | 4.4만 |
|---|
| 2025.11.13 | ₩36,349 | ₩36,349 | ₩35,612 | ₩35,705 | -1.77% | 8만 |
|---|
| 2025.11.12 | ₩36,470 | ₩36,550 | ₩36,322 | ₩36,403 | -0.18% | 7.1만 |
|---|
| 2025.11.11 | ₩36,443 | ₩36,510 | ₩36,229 | ₩36,363 | -0.22% | 7.2만 |
|---|
| 2025.11.10 | ₩36,389 | ₩36,683 | ₩36,389 | ₩36,617 | +0.63% | 2.6만 |
|---|
| 2025.11.07 | ₩35,974 | ₩36,027 | ₩35,599 | ₩36,027 | +0.15% | 3.8만 |
|---|
| 2025.11.06 | ₩36,282 | ₩36,317 | ₩35,893 | ₩36,014 | -0.74% | 14.7만 |
|---|
| 2025.11.05 | ₩35,907 | ₩36,188 | ₩35,625 | ₩36,081 | +0.49% | 11만 |
|---|
| 2025.11.04 | ₩36,041 | ₩36,081 | ₩35,624 | ₩35,732 | -0.86% | 13.8만 |
|---|
| 2025.11.03 | ₩36,282 | ₩36,376 | ₩36,081 | ₩36,229 | -0.15% | 5.1만 |
|---|
| 2025.10.31 | ₩36,282 | ₩36,376 | ₩35,785 | ₩35,947 | -0.92% | 4.9만 |
|---|
| 2025.10.30 | ₩36,235 | ₩36,296 | ₩35,920 | ₩35,947 | -0.80% | 4만 |
|---|
| 2025.10.29 | ₩35,960 | ₩36,255 | ₩35,960 | ₩36,255 | +0.82% | 5만 |
|---|
| 2025.10.28 | ₩35,692 | ₩35,933 | ₩35,585 | ₩35,813 | +0.34% | 7.3만 |
|---|
| 2025.10.27 | ₩35,786 | ₩36,105 | ₩35,598 | ₩35,705 | -0.22% | 2.5만 |
|---|
| 2025.10.24 | ₩35,451 | ₩35,544 | ₩35,410 | ₩35,531 | +0.23% | 3.4만 |
|---|
| 2025.10.23 | ₩34,820 | ₩35,088 | ₩34,819 | ₩35,048 | +0.65% | 2.6만 |
|---|
| 2025.10.22 | ₩34,807 | ₩34,807 | ₩34,217 | ₩34,552 | -0.73% | 4.6만 |
|---|
| 2025.10.21 | ₩34,766 | ₩34,766 | ₩34,505 | ₩34,579 | -0.54% | 3.1만 |
|---|
| 2025.10.20 | ₩34,726 | ₩34,887 | ₩34,726 | ₩34,820 | +0.27% | 3.9만 |
|---|
| 2025.10.17 | ₩34,418 | ₩34,659 | ₩34,404 | ₩34,552 | +0.39% | 3만 |
|---|
| 2025.10.16 | ₩34,820 | ₩34,859 | ₩34,458 | ₩34,699 | -0.35% | 7만 |
|---|
| 2025.10.15 | ₩34,726 | ₩34,847 | ₩34,471 | ₩34,740 | +0.04% | 2만 |
|---|
| 2025.10.14 | ₩34,002 | ₩34,592 | ₩34,002 | ₩34,351 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩34,431 | ₩34,528 | ₩34,364 | ₩34,471 | +0.12% | 2.1만 |
|---|
| 2025.10.10 | ₩34,713 | ₩34,713 | ₩33,921 | ₩33,935 | -2.24% | 4.4만 |
|---|