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 | ₩46,119 | ₩46,294 | ₩45,972 | ₩46,146 | +0.06% | 20.2만 |
| 2026.10.08 | ₩46,052 | ₩46,240 | ₩45,999 | ₩46,039 | -0.03% | 41.9만 |
| 2026.10.07 | ₩45,958 | ₩46,220 | ₩45,918 | ₩46,119 | +0.35% | 40만 |
| 2026.10.06 | ₩45,975 | ₩46,240 | ₩45,975 | ₩46,026 | +0.11% | 48.8만 |
| 2026.10.05 | ₩46,039 | ₩46,291 | ₩45,946 | ₩46,160 | +0.26% | 24.8만 |
| 2026.10.02 | ₩45,798 | ₩45,992 | ₩45,677 | ₩45,932 | +0.29% | 37.1만 |
| 2026.10.01 | ₩45,704 | ₩45,704 | ₩45,328 | ₩45,610 | -0.21% | 37.5만 |
| 2026.09.30 | ₩45,771 | ₩46,012 | ₩45,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,610 |
| -0.35% |
| 42.2만 |
| 2026.09.29 | ₩45,684 | ₩45,684 | ₩45,409 | ₩45,570 | -0.25% | 74.9만 |
|---|
| 2026.09.28 | ₩45,663 | ₩45,677 | ₩45,449 | ₩45,650 | -0.03% | 44.1만 |
|---|
| 2026.09.25 | ₩45,556 | ₩45,730 | ₩45,382 | ₩45,677 | +0.26% | 23만 |
|---|
| 2026.09.24 | ₩45,073 | ₩45,583 | ₩45,073 | ₩45,503 | +0.95% | 46.6만 |
|---|
| 2026.09.23 | ₩45,784 | ₩45,818 | ₩45,368 | ₩45,409 | -0.82% | 37.5만 |
|---|
| 2026.09.22 | ₩46,280 | ₩46,280 | ₩45,717 | ₩45,757 | -1.13% | 78.3만 |
|---|
| 2026.09.21 | ₩46,535 | ₩46,535 | ₩46,133 | ₩46,160 | -0.81% | 61.4만 |
|---|
| 2026.09.18 | ₩46,307 | ₩46,307 | ₩46,027 | ₩46,213 | -0.20% | 31.1만 |
|---|
| 2026.09.17 | ₩46,079 | ₩46,280 | ₩45,737 | ₩46,200 | +0.26% | 41.2만 |
|---|
| 2026.09.16 | ₩46,052 | ₩46,052 | ₩45,639 | ₩45,757 | -0.64% | 45.8만 |
|---|
| 2026.09.15 | ₩45,663 | ₩45,838 | ₩45,536 | ₩45,744 | +0.18% | 31.2만 |
|---|
| 2026.09.14 | ₩45,583 | ₩45,677 | ₩45,332 | ₩45,677 | +0.21% | 62.6만 |
|---|
| 2026.09.11 | ₩45,556 | ₩45,688 | ₩45,384 | ₩45,637 | +0.18% | 25.9만 |
|---|
| 2026.09.10 | ₩45,462 | ₩45,476 | ₩45,234 | ₩45,368 | -0.21% | 45.4만 |
|---|
| 2026.09.09 | ₩45,342 | ₩45,476 | ₩45,238 | ₩45,462 | +0.27% | 42만 |
|---|
| 2026.09.08 | ₩45,583 | ₩45,610 | ₩45,127 | ₩45,288 | -0.65% | 38.5만 |
|---|
| 2026.09.04 | ₩45,623 | ₩45,623 | ₩45,330 | ₩45,543 | -0.18% | 37.7만 |
|---|
| 2026.09.03 | ₩45,449 | ₩45,610 | ₩45,246 | ₩45,610 | +0.35% | 102.6만 |
|---|
| 2026.09.02 | ₩45,214 | ₩45,462 | ₩45,154 | ₩45,422 | +0.46% | 46.5만 |
|---|
| 2026.09.01 | ₩44,912 | ₩45,167 | ₩44,886 | ₩45,047 | +0.30% | 29.7만 |
|---|
| 2026.08.31 | ₩45,167 | ₩45,206 | ₩44,899 | ₩45,006 | -0.36% | 32.8만 |
|---|
| 2026.08.28 | ₩45,060 | ₩45,409 | ₩45,060 | ₩45,194 | +0.30% | 24만 |
|---|
| 2026.08.27 | ₩45,167 | ₩45,167 | ₩44,926 | ₩45,114 | -0.12% | 35.7만 |
|---|
| 2026.08.26 | ₩44,725 | ₩44,912 | ₩44,644 | ₩44,859 | +0.30% | 33.3만 |
|---|
| 2026.08.25 | ₩44,953 | ₩44,953 | ₩44,591 | ₩44,711 | -0.54% | 32.2만 |
|---|
| 2026.08.24 | ₩44,255 | ₩44,658 | ₩44,255 | ₩44,617 | +0.82% | 25.9만 |
|---|
| 2026.08.21 | ₩44,644 | ₩44,684 | ₩44,456 | ₩44,631 | -0.03% | 30만 |
|---|
| 2026.08.20 | ₩44,456 | ₩44,752 | ₩44,403 | ₩44,537 | +0.18% | 23.9만 |
|---|
| 2026.08.19 | ₩45,315 | ₩45,315 | ₩44,617 | ₩44,644 | -1.48% | 46.6만 |
|---|
| 2026.08.18 | ₩45,167 | ₩45,462 | ₩45,167 | ₩45,328 | +0.36% | 62.2만 |
|---|
| 2026.08.17 | ₩45,342 | ₩45,556 | ₩45,301 | ₩45,462 | +0.27% | 25만 |
|---|
| 2026.08.14 | ₩45,596 | ₩45,643 | ₩45,261 | ₩45,368 | -0.50% | 27.9만 |
|---|
| 2026.08.13 | ₩45,194 | ₩45,449 | ₩45,114 | ₩45,435 | +0.53% | 30.1만 |
|---|
| 2026.08.12 | ₩44,839 | ₩45,167 | ₩44,737 | ₩45,060 | +0.49% | 33.8만 |
|---|
| 2026.08.11 | ₩45,114 | ₩45,165 | ₩44,698 | ₩44,752 | -0.80% | 37.7만 |
|---|
| 2026.08.10 | ₩44,631 | ₩45,248 | ₩44,620 | ₩45,073 | +0.99% | 61.3만 |
|---|
| 2026.08.07 | ₩45,328 | ₩45,328 | ₩44,725 | ₩44,966 | -0.80% | 43만 |
|---|
| 2026.08.06 | ₩45,623 | ₩45,697 | ₩45,221 | ₩45,288 | -0.73% | 44.1만 |
|---|
| 2026.08.05 | ₩46,026 | ₩46,275 | ₩45,757 | ₩45,757 | -0.58% | 35.5만 |
|---|
| 2026.08.04 | ₩45,596 | ₩46,078 | ₩45,570 | ₩45,958 | +0.79% | 35.2만 |
|---|
| 2026.08.03 | ₩45,610 | ₩45,771 | ₩45,389 | ₩45,744 | +0.29% | 50.5만 |
|---|
| 2026.07.31 | ₩45,744 | ₩45,800 | ₩45,315 | ₩45,583 | -0.35% | 34.7만 |
|---|
| 2026.07.30 | ₩45,033 | ₩45,489 | ₩44,926 | ₩45,476 | +0.98% | 32.2만 |
|---|
| 2026.07.29 | ₩45,154 | ₩45,275 | ₩44,765 | ₩44,819 | -0.74% | 44.3만 |
|---|
| 2026.07.28 | ₩45,033 | ₩45,181 | ₩44,711 | ₩45,033 | 0.00% | 91.8만 |
|---|
| 2026.07.27 | ₩45,784 | ₩45,784 | ₩45,006 | ₩45,194 | -1.29% | 37.6만 |
|---|
| 2026.07.24 | ₩45,583 | ₩45,851 | ₩45,429 | ₩45,529 | -0.12% | 31.1만 |
|---|
| 2026.07.23 | ₩45,556 | ₩45,784 | ₩45,516 | ₩45,690 | +0.29% | 33.8만 |
|---|
| 2026.07.22 | ₩45,623 | ₩45,999 | ₩45,623 | ₩45,838 | +0.47% | 42.2만 |
|---|
| 2026.07.21 | ₩45,342 | ₩45,811 | ₩45,342 | ₩45,798 | +1.01% | 51.6만 |
|---|
| 2026.07.20 | ₩45,368 | ₩46,039 | ₩45,114 | ₩45,167 | -0.44% | 49.2만 |
|---|
| 2026.07.17 | ₩44,966 | ₩45,409 | ₩44,765 | ₩45,207 | +0.54% | 23.4만 |
|---|
| 2026.07.16 | ₩45,516 | ₩45,607 | ₩45,194 | ₩45,315 | -0.44% | 25.9만 |
|---|
| 2026.07.15 | ₩45,851 | ₩45,851 | ₩45,344 | ₩45,704 | -0.32% | 20.6만 |
|---|
| 2026.07.14 | ₩45,730 | ₩45,952 | ₩45,623 | ₩45,798 | +0.15% | 18.6만 |
|---|
| 2026.07.13 | ₩45,730 | ₩45,851 | ₩45,570 | ₩45,690 | -0.09% | 17.4만 |
|---|
| 2026.07.10 | ₩45,704 | ₩45,838 | ₩45,529 | ₩45,824 | +0.26% | 28.4만 |
|---|
| 2026.07.09 | ₩45,456 | ₩45,717 | ₩45,409 | ₩45,610 | +0.34% | 33.8만 |
|---|
| 2026.07.08 | ₩44,966 | ₩45,328 | ₩44,966 | ₩45,328 | +0.81% | 21.9만 |
|---|
| 2026.07.07 | ₩44,886 | ₩45,127 | ₩44,711 | ₩45,073 | +0.42% | 27.7만 |
|---|
| 2026.07.06 | ₩44,644 | ₩45,140 | ₩44,644 | ₩44,899 | +0.57% | 42만 |
|---|
| 2026.07.02 | ₩45,194 | ₩45,489 | ₩44,416 | ₩44,604 | -1.31% | 21.1만 |
|---|
| 2026.07.01 | ₩45,489 | ₩45,489 | ₩45,087 | ₩45,288 | -0.44% | 29.6만 |
|---|
| 2026.06.30 | ₩45,717 | ₩45,891 | ₩45,641 | ₩45,777 | +0.13% | 27.5만 |
|---|
| 2026.06.29 | ₩45,596 | ₩45,712 | ₩45,261 | ₩45,677 | +0.18% | 29.6만 |
|---|
| 2026.06.26 | ₩45,744 | ₩45,757 | ₩45,355 | ₩45,409 | -0.73% | 22.5만 |
|---|
| 2026.06.25 | ₩45,891 | ₩46,081 | ₩45,657 | ₩45,985 | +0.20% | 30.1만 |
|---|
| 2026.06.24 | ₩45,717 | ₩45,811 | ₩45,315 | ₩45,556 | -0.35% | 23.2만 |
|---|
| 2026.06.23 | ₩45,730 | ₩45,824 | ₩45,355 | ₩45,730 | 0.00% | 25만 |
|---|
| 2026.06.22 | ₩45,905 | ₩46,240 | ₩45,905 | ₩46,200 | +0.64% | 19.7만 |
|---|
| 2026.06.18 | ₩46,200 | ₩46,200 | ₩45,771 | ₩45,838 | -0.78% | 27.8만 |
|---|
| 2026.06.17 | ₩46,160 | ₩46,213 | ₩45,650 | ₩45,704 | -0.99% | 35만 |
|---|
| 2026.06.16 | ₩46,334 | ₩46,481 | ₩45,878 | ₩45,891 | -0.96% | 22.3만 |
|---|
| 2026.06.15 | ₩46,616 | ₩46,616 | ₩45,972 | ₩46,200 | -0.89% | 49.8만 |
|---|
| 2026.06.12 | ₩45,757 | ₩45,972 | ₩45,456 | ₩45,878 | +0.26% | 56.5만 |
|---|
| 2026.06.11 | ₩44,899 | ₩45,516 | ₩44,839 | ₩45,409 | +1.14% | 17.3만 |
|---|
| 2026.06.10 | ₩44,966 | ₩45,261 | ₩44,644 | ₩44,644 | -0.72% | 34.9만 |
|---|
| 2026.06.09 | ₩45,275 | ₩45,543 | ₩44,302 | ₩44,979 | -0.65% | 24.3만 |
|---|
| 2026.06.08 | ₩45,275 | ₩45,328 | ₩44,993 | ₩45,087 | -0.41% | 39.7만 |
|---|
| 2026.06.05 | ₩45,549 | ₩45,704 | ₩45,000 | ₩45,006 | -1.19% | 18.1만 |
|---|
| 2026.06.04 | ₩45,744 | ₩46,401 | ₩45,476 | ₩46,012 | +0.59% | 26.1만 |
|---|
| 2026.06.03 | ₩46,039 | ₩46,240 | ₩45,831 | ₩46,093 | +0.12% | 28.2만 |
|---|
| 2026.06.02 | ₩45,824 | ₩46,173 | ₩45,780 | ₩45,932 | +0.23% | 28.6만 |
|---|
| 2026.06.01 | ₩45,730 | ₩45,905 | ₩45,395 | ₩45,865 | +0.29% | 21.9만 |
|---|
| 2026.05.29 | ₩45,275 | ₩45,368 | ₩45,033 | ₩45,328 | +0.12% | 26.1만 |
|---|
| 2026.05.28 | ₩44,993 | ₩45,315 | ₩44,912 | ₩45,033 | +0.09% | 16.2만 |
|---|
| 2026.05.27 | ₩45,221 | ₩45,221 | ₩44,792 | ₩45,100 | -0.27% | 22.2만 |
|---|
| 2026.05.26 | ₩44,671 | ₩45,020 | ₩44,483 | ₩44,979 | +0.69% | 44.5만 |
|---|
| 2026.05.22 | ₩44,376 | ₩44,403 | ₩44,175 | ₩44,202 | -0.39% | 21.8만 |
|---|
| 2026.05.21 | ₩44,135 | ₩44,282 | ₩44,014 | ₩44,242 | +0.24% | 19.7만 |
|---|
| 2026.05.20 | ₩44,255 | ₩44,363 | ₩43,987 | ₩44,148 | -0.24% | 14.9만 |
|---|
| 2026.05.19 | ₩43,853 | ₩43,974 | ₩43,330 | ₩43,826 | -0.06% | 22.1만 |
|---|
| 2026.05.18 | ₩44,376 | ₩44,376 | ₩43,665 | ₩43,920 | -1.03% | 13.4만 |
|---|
| 2026.05.15 | ₩44,416 | ₩44,416 | ₩44,014 | ₩44,228 | -0.42% | 48.3만 |
|---|
| 2026.05.14 | ₩44,684 | ₩44,953 | ₩44,322 | ₩44,604 | -0.18% | 26.9만 |
|---|
| 2026.05.13 | ₩44,322 | ₩44,595 | ₩44,041 | ₩44,524 | +0.45% | 9.8만 |
|---|
| 2026.05.12 | ₩44,282 | ₩44,309 | ₩43,571 | ₩44,108 | -0.39% | 18.9만 |
|---|
| 2026.05.11 | ₩44,121 | ₩44,691 | ₩44,121 | ₩44,282 | +0.36% | 39.9만 |
|---|
| 2026.05.08 | ₩43,625 | ₩44,269 | ₩43,625 | ₩44,269 | +1.48% | 12만 |
|---|
| 2026.05.07 | ₩43,732 | ₩43,746 | ₩43,089 | ₩43,263 | -1.07% | 33.9만 |
|---|
| 2026.05.06 | ₩43,357 | ₩43,773 | ₩43,142 | ₩43,759 | +0.93% | 12.4만 |
|---|
| 2026.05.05 | ₩42,431 | ₩42,968 | ₩42,431 | ₩42,861 | +1.01% | 19만 |
|---|
| 2026.05.04 | ₩42,257 | ₩42,351 | ₩41,975 | ₩42,177 | -0.19% | 15.2만 |
|---|
| 2026.05.01 | ₩41,989 | ₩42,292 | ₩41,827 | ₩42,136 | +0.35% | 8만 |
|---|
| 2026.04.30 | ₩41,895 | ₩42,016 | ₩41,495 | ₩41,962 | +0.16% | 9.8만 |
|---|
| 2026.04.29 | ₩41,613 | ₩41,801 | ₩41,452 | ₩41,600 | -0.03% | 8.5만 |
|---|
| 2026.04.28 | ₩41,546 | ₩41,667 | ₩41,224 | ₩41,600 | +0.13% | 14.8만 |
|---|
| 2026.04.27 | ₩41,573 | ₩41,882 | ₩41,446 | ₩41,882 | +0.74% | 21.9만 |
|---|
| 2026.04.24 | ₩41,734 | ₩41,734 | ₩41,312 | ₩41,466 | -0.64% | 28.4만 |
|---|
| 2026.04.23 | ₩41,399 | ₩41,627 | ₩41,090 | ₩41,329 | -0.17% | 12.6만 |
|---|
| 2026.04.22 | ₩41,439 | ₩41,587 | ₩41,157 | ₩41,587 | +0.36% | 15.3만 |
|---|
| 2026.04.21 | ₩41,131 | ₩41,224 | ₩40,970 | ₩41,077 | -0.13% | 12.7만 |
|---|
| 2026.04.20 | ₩41,131 | ₩41,292 | ₩40,903 | ₩40,939 | -0.47% | 23.1만 |
|---|
| 2026.04.17 | ₩41,050 | ₩41,157 | ₩40,715 | ₩41,064 | +0.03% | 25.9만 |
|---|
| 2026.04.16 | ₩40,527 | ₩40,769 | ₩40,514 | ₩40,769 | +0.60% | 25.1만 |
|---|
| 2026.04.15 | ₩40,701 | ₩40,848 | ₩40,286 | ₩40,554 | -0.36% | 18.8만 |
|---|
| 2026.04.14 | ₩40,769 | ₩40,836 | ₩40,366 | ₩40,795 | +0.07% | 55.4만 |
|---|
| 2026.04.13 | ₩40,205 | ₩40,608 | ₩40,205 | ₩40,608 | +1.00% | 40.5만 |
|---|
| 2026.04.10 | ₩40,500 | ₩40,503 | ₩40,152 | ₩40,299 | -0.50% | 22.2만 |
|---|
| 2026.04.09 | ₩40,152 | ₩40,353 | ₩39,883 | ₩40,299 | +0.37% | 38.9만 |
|---|
| 2026.04.08 | ₩39,696 | ₩39,937 | ₩39,414 | ₩39,870 | +0.44% | 20.8만 |
|---|
| 2026.04.07 | ₩38,489 | ₩38,951 | ₩38,469 | ₩38,864 | +0.98% | 6.5만 |
|---|
| 2026.04.06 | ₩38,556 | ₩38,663 | ₩38,381 | ₩38,650 | +0.24% | 12.3만 |
|---|
| 2026.04.02 | ₩37,751 | ₩38,502 | ₩37,697 | ₩38,489 | +1.95% | 19만 |
|---|
| 2026.04.01 | ₩37,899 | ₩38,556 | ₩37,899 | ₩38,408 | +1.34% | 22만 |
|---|
| 2026.03.31 | ₩37,094 | ₩37,738 | ₩37,094 | ₩37,738 | +1.74% | 9.1만 |
|---|
| 2026.03.30 | ₩37,657 | ₩37,657 | ₩36,718 | ₩36,839 | -2.17% | 6.5만 |
|---|
| 2026.03.27 | ₩37,242 | ₩37,697 | ₩37,242 | ₩37,429 | +0.50% | 11.5만 |
|---|
| 2026.03.26 | ₩38,234 | ₩38,234 | ₩37,469 | ₩37,523 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩38,422 | ₩38,556 | ₩38,207 | ₩38,448 | +0.07% | 4.6만 |
|---|
| 2026.03.24 | ₩37,885 | ₩38,316 | ₩37,832 | ₩38,301 | +1.10% | 7.7만 |
|---|
| 2026.03.23 | ₩37,939 | ₩38,261 | ₩37,830 | ₩37,993 | +0.14% | 6.9만 |
|---|
| 2026.03.20 | ₩38,086 | ₩38,127 | ₩37,322 | ₩37,577 | -1.34% | 11.6만 |
|---|
| 2026.03.19 | ₩37,697 | ₩38,274 | ₩37,503 | ₩38,180 | +1.28% | 7.3만 |
|---|
| 2026.03.18 | ₩38,234 | ₩38,234 | ₩37,946 | ₩37,946 | -0.75% | 5만 |
|---|
| 2026.03.17 | ₩37,751 | ₩38,113 | ₩37,751 | ₩38,006 | +0.67% | 23.4만 |
|---|
| 2026.03.16 | ₩37,416 | ₩37,766 | ₩37,416 | ₩37,617 | +0.54% | 5.9만 |
|---|
| 2026.03.13 | ₩37,416 | ₩37,624 | ₩37,174 | ₩37,215 | -0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩37,242 | ₩37,496 | ₩37,087 | ₩37,389 | +0.40% | 6.7만 |
|---|
| 2026.03.11 | ₩37,590 | ₩37,633 | ₩37,362 | ₩37,567 | -0.06% | 6만 |
|---|
| 2026.03.10 | ₩37,456 | ₩37,820 | ₩37,362 | ₩37,563 | +0.29% | 9.2만 |
|---|
| 2026.03.09 | ₩36,732 | ₩37,376 | ₩36,470 | ₩37,349 | +1.68% | 16만 |
|---|
| 2026.03.06 | ₩37,134 | ₩37,188 | ₩36,853 | ₩36,866 | -0.72% | 13.1만 |
|---|
| 2026.03.05 | ₩37,818 | ₩37,818 | ₩37,148 | ₩37,443 | -0.99% | 10.7만 |
|---|
| 2026.03.04 | ₩37,537 | ₩37,925 | ₩37,537 | ₩37,818 | +0.75% | 17.1만 |
|---|
| 2026.03.03 | ₩37,349 | ₩37,537 | ₩37,027 | ₩37,389 | +0.11% | 9만 |
|---|
| 2026.03.02 | ₩37,684 | ₩38,261 | ₩37,684 | ₩37,925 | +0.64% | 10.3만 |
|---|
| 2026.02.27 | ₩37,925 | ₩38,234 | ₩37,925 | ₩38,127 | +0.53% | 7.5만 |
|---|
| 2026.02.26 | ₩38,623 | ₩38,623 | ₩37,979 | ₩38,462 | -0.42% | 28.2만 |
|---|
| 2026.02.25 | ₩38,395 | ₩38,744 | ₩38,355 | ₩38,717 | +0.84% | 9만 |
|---|
| 2026.02.24 | ₩38,274 | ₩38,408 | ₩37,986 | ₩38,194 | -0.21% | 5만 |
|---|
| 2026.02.23 | ₩38,475 | ₩38,690 | ₩38,046 | ₩38,140 | -0.87% | 6.4만 |
|---|
| 2026.02.20 | ₩38,006 | ₩38,583 | ₩38,006 | ₩38,583 | +1.52% | 5.2만 |
|---|
| 2026.02.19 | ₩38,046 | ₩38,140 | ₩37,872 | ₩38,140 | +0.25% | 9.5만 |
|---|
| 2026.02.18 | ₩37,832 | ₩38,273 | ₩37,832 | ₩38,060 | +0.60% | 7만 |
|---|
| 2026.02.17 | ₩37,697 | ₩37,979 | ₩37,550 | ₩37,912 | +0.57% | 7.8만 |
|---|
| 2026.02.13 | ₩37,791 | ₩37,966 | ₩37,523 | ₩37,858 | +0.18% | 6.6만 |
|---|
| 2026.02.12 | ₩38,194 | ₩38,328 | ₩37,699 | ₩37,791 | -1.05% | 6.5만 |
|---|
| 2026.02.11 | ₩38,227 | ₩38,435 | ₩37,862 | ₩38,127 | -0.26% | 9.2만 |
|---|
| 2026.02.10 | ₩38,234 | ₩38,234 | ₩37,684 | ₩37,778 | -1.19% | 15.1만 |
|---|
| 2026.02.09 | ₩38,060 | ₩38,475 | ₩38,060 | ₩38,247 | +0.49% | 7.7만 |
|---|
| 2026.02.06 | ₩37,765 | ₩38,408 | ₩37,765 | ₩38,408 | +1.70% | 14.4만 |
|---|
| 2026.02.05 | ₩37,121 | ₩37,879 | ₩37,121 | ₩37,765 | +1.73% | 17.6만 |
|---|
| 2026.02.04 | ₩38,247 | ₩38,247 | ₩37,174 | ₩37,349 | -2.35% | 8.4만 |
|---|
| 2026.02.03 | ₩38,583 | ₩38,600 | ₩38,030 | ₩38,247 | -0.87% | 11만 |
|---|
| 2026.02.02 | ₩38,596 | ₩38,683 | ₩37,979 | ₩38,355 | -0.63% | 9.2만 |
|---|
| 2026.01.30 | ₩38,033 | ₩38,234 | ₩37,765 | ₩37,885 | -0.39% | 16.1만 |
|---|
| 2026.01.29 | ₩38,153 | ₩38,234 | ₩37,731 | ₩38,220 | +0.18% | 7.4만 |
|---|
| 2026.01.28 | ₩37,966 | ₩37,966 | ₩37,657 | ₩37,872 | -0.25% | 5.4만 |
|---|
| 2026.01.27 | ₩37,617 | ₩37,966 | ₩37,617 | ₩37,939 | +0.86% | 8.8만 |
|---|
| 2026.01.26 | ₩37,268 | ₩37,577 | ₩37,268 | ₩37,483 | +0.58% | 5.4만 |
|---|
| 2026.01.23 | ₩37,322 | ₩37,389 | ₩37,141 | ₩37,228 | -0.25% | 15.6만 |
|---|
| 2026.01.22 | ₩37,429 | ₩37,456 | ₩37,208 | ₩37,268 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩37,161 | ₩37,349 | ₩37,014 | ₩37,188 | +0.07% | 8.3만 |
|---|
| 2026.01.20 | ₩36,799 | ₩37,157 | ₩36,799 | ₩36,960 | +0.44% | 11.5만 |
|---|
| 2026.01.16 | ₩37,389 | ₩37,443 | ₩37,121 | ₩37,215 | -0.47% | 4.3만 |
|---|
| 2026.01.15 | ₩37,188 | ₩37,402 | ₩37,174 | ₩37,268 | +0.22% | 11.9만 |
|---|
| 2026.01.14 | ₩37,228 | ₩37,228 | ₩36,788 | ₩36,960 | -0.72% | 13.2만 |
|---|
| 2026.01.13 | ₩37,496 | ₩37,496 | ₩37,215 | ₩37,295 | -0.54% | 11.4만 |
|---|
| 2026.01.12 | ₩36,960 | ₩37,402 | ₩36,960 | ₩37,268 | +0.83% | 12.2만 |
|---|
| 2026.01.09 | ₩37,201 | ₩37,268 | ₩37,054 | ₩37,201 | 0.00% | 11만 |
|---|
| 2026.01.08 | ₩37,255 | ₩37,410 | ₩36,812 | ₩36,987 | -0.72% | 17.6만 |
|---|
| 2026.01.07 | ₩37,282 | ₩37,376 | ₩37,215 | ₩37,268 | -0.04% | 12.3만 |
|---|
| 2026.01.06 | ₩37,201 | ₩37,309 | ₩36,897 | ₩37,242 | +0.11% | 16.2만 |
|---|
| 2026.01.05 | ₩37,121 | ₩37,180 | ₩37,000 | ₩37,121 | 0.00% | 23.6만 |
|---|
| 2026.01.02 | ₩36,826 | ₩36,999 | ₩36,716 | ₩36,987 | +0.44% | 4.9만 |
|---|
| 2025.12.31 | ₩36,853 | ₩36,853 | ₩36,651 | ₩36,651 | -0.55% | 4.4만 |
|---|
| 2025.12.30 | ₩37,134 | ₩37,134 | ₩36,900 | ₩36,920 | -0.58% | 6.2만 |
|---|
| 2025.12.29 | ₩37,014 | ₩37,121 | ₩36,866 | ₩37,047 | +0.09% | 2.9만 |
|---|
| 2025.12.26 | ₩37,242 | ₩37,282 | ₩37,094 | ₩37,201 | -0.11% | 3.8만 |
|---|
| 2025.12.24 | ₩37,040 | ₩37,192 | ₩37,040 | ₩37,188 | +0.40% | 4.1만 |
|---|
| 2025.12.23 | ₩36,933 | ₩37,094 | ₩36,853 | ₩37,094 | +0.44% | 4.1만 |
|---|
| 2025.12.22 | ₩36,879 | ₩36,952 | ₩36,732 | ₩36,893 | +0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩36,263 | ₩36,736 | ₩36,263 | ₩36,718 | +1.26% | 5.1만 |
|---|
| 2025.12.18 | ₩36,128 | ₩36,300 | ₩36,075 | ₩36,195 | +0.19% | 10.1만 |
|---|
| 2025.12.17 | ₩36,249 | ₩36,249 | ₩35,789 | ₩35,807 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩36,209 | ₩36,316 | ₩35,941 | ₩36,115 | -0.26% | 9.1만 |
|---|
| 2025.12.15 | ₩36,222 | ₩36,397 | ₩36,222 | ₩36,249 | +0.07% | 8.2만 |
|---|
| 2025.12.12 | ₩37,094 | ₩37,094 | ₩36,303 | ₩36,504 | -1.59% | 5.6만 |
|---|
| 2025.12.11 | ₩37,000 | ₩37,161 | ₩36,745 | ₩37,027 | +0.07% | 8.2만 |
|---|
| 2025.12.10 | ₩36,772 | ₩37,000 | ₩36,544 | ₩36,960 | +0.51% | 4만 |
|---|
| 2025.12.09 | ₩36,491 | ₩36,732 | ₩36,316 | ₩36,732 | +0.66% | 5.1만 |
|---|
| 2025.12.08 | ₩36,464 | ₩36,611 | ₩36,393 | ₩36,504 | +0.11% | 4.1만 |
|---|
| 2025.12.05 | ₩36,363 | ₩36,489 | ₩36,300 | ₩36,464 | +0.28% | 9.2만 |
|---|
| 2025.12.04 | ₩36,236 | ₩36,370 | ₩36,139 | ₩36,289 | +0.15% | 4.6만 |
|---|
| 2025.12.03 | ₩36,464 | ₩36,464 | ₩36,177 | ₩36,195 | -0.74% | 4만 |
|---|
| 2025.12.02 | ₩36,611 | ₩36,920 | ₩36,347 | ₩36,383 | -0.62% | 4.2만 |
|---|
| 2025.12.01 | ₩36,598 | ₩36,625 | ₩36,358 | ₩36,491 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩36,625 | ₩36,759 | ₩36,531 | ₩36,678 | +0.15% | 2.5만 |
|---|
| 2025.11.26 | ₩36,516 | ₩36,611 | ₩36,315 | ₩36,437 | -0.22% | 7.3만 |
|---|
| 2025.11.25 | ₩36,021 | ₩36,222 | ₩35,807 | ₩36,155 | +0.37% | 7.1만 |
|---|
| 2025.11.24 | ₩35,243 | ₩36,014 | ₩35,243 | ₩35,981 | +2.09% | 6만 |
|---|
| 2025.11.21 | ₩34,975 | ₩35,305 | ₩34,667 | ₩35,123 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩36,155 | ₩36,209 | ₩34,948 | ₩35,002 | -3.19% | 10.6만 |
|---|
| 2025.11.19 | ₩35,404 | ₩35,780 | ₩35,310 | ₩35,538 | +0.38% | 3.9만 |
|---|
| 2025.11.18 | ₩35,418 | ₩35,565 | ₩35,190 | ₩35,377 | -0.11% | 6.2만 |
|---|
| 2025.11.17 | ₩35,807 | ₩36,020 | ₩35,418 | ₩35,552 | -0.71% | 4.3만 |
|---|
| 2025.11.14 | ₩35,404 | ₩35,967 | ₩35,325 | ₩35,766 | +1.02% | 4.4만 |
|---|
| 2025.11.13 | ₩36,343 | ₩36,343 | ₩35,605 | ₩35,699 | -1.77% | 8만 |
|---|
| 2025.11.12 | ₩36,464 | ₩36,544 | ₩36,316 | ₩36,397 | -0.18% | 7.1만 |
|---|
| 2025.11.11 | ₩36,437 | ₩36,504 | ₩36,222 | ₩36,356 | -0.22% | 7.2만 |
|---|
| 2025.11.10 | ₩36,383 | ₩36,677 | ₩36,383 | ₩36,611 | +0.63% | 2.6만 |
|---|
| 2025.11.07 | ₩35,967 | ₩36,021 | ₩35,593 | ₩36,021 | +0.15% | 3.8만 |
|---|
| 2025.11.06 | ₩36,276 | ₩36,311 | ₩35,887 | ₩36,008 | -0.74% | 14.7만 |
|---|
| 2025.11.05 | ₩35,900 | ₩36,182 | ₩35,619 | ₩36,075 | +0.49% | 11만 |
|---|
| 2025.11.04 | ₩36,035 | ₩36,075 | ₩35,617 | ₩35,726 | -0.86% | 13.8만 |
|---|
| 2025.11.03 | ₩36,276 | ₩36,370 | ₩36,075 | ₩36,222 | -0.15% | 5.1만 |
|---|
| 2025.10.31 | ₩36,276 | ₩36,370 | ₩35,778 | ₩35,941 | -0.92% | 4.9만 |
|---|
| 2025.10.30 | ₩36,229 | ₩36,289 | ₩35,914 | ₩35,941 | -0.80% | 4만 |
|---|
| 2025.10.29 | ₩35,954 | ₩36,249 | ₩35,954 | ₩36,249 | +0.82% | 5만 |
|---|
| 2025.10.28 | ₩35,686 | ₩35,927 | ₩35,579 | ₩35,807 | +0.34% | 7.3만 |
|---|
| 2025.10.27 | ₩35,780 | ₩36,099 | ₩35,592 | ₩35,699 | -0.22% | 2.5만 |
|---|
| 2025.10.24 | ₩35,444 | ₩35,538 | ₩35,404 | ₩35,525 | +0.23% | 3.4만 |
|---|
| 2025.10.23 | ₩34,814 | ₩35,082 | ₩34,813 | ₩35,042 | +0.65% | 2.6만 |
|---|
| 2025.10.22 | ₩34,801 | ₩34,801 | ₩34,211 | ₩34,546 | -0.73% | 4.6만 |
|---|
| 2025.10.21 | ₩34,761 | ₩34,761 | ₩34,499 | ₩34,573 | -0.54% | 3.1만 |
|---|
| 2025.10.20 | ₩34,720 | ₩34,881 | ₩34,720 | ₩34,814 | +0.27% | 3.9만 |
|---|
| 2025.10.17 | ₩34,412 | ₩34,653 | ₩34,398 | ₩34,546 | +0.39% | 3만 |
|---|
| 2025.10.16 | ₩34,814 | ₩34,853 | ₩34,452 | ₩34,693 | -0.35% | 7만 |
|---|
| 2025.10.15 | ₩34,720 | ₩34,841 | ₩34,466 | ₩34,734 | +0.04% | 2만 |
|---|
| 2025.10.14 | ₩33,996 | ₩34,586 | ₩33,996 | ₩34,345 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩34,425 | ₩34,522 | ₩34,358 | ₩34,466 | +0.12% | 2.1만 |
|---|
| 2025.10.10 | ₩34,707 | ₩34,707 | ₩33,916 | ₩33,929 | -2.24% | 4.4만 |
|---|