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 | ₩46,137 | ₩46,312 | ₩45,990 | ₩46,164 | +0.06% | 20.2만 |
| 2026.10.08 | ₩46,070 | ₩46,258 | ₩46,017 | ₩46,057 | -0.03% | 41.9만 |
| 2026.10.07 | ₩45,976 | ₩46,238 | ₩45,936 | ₩46,137 | +0.35% | 40만 |
| 2026.10.06 | ₩45,992 | ₩46,258 | ₩45,992 | ₩46,043 | +0.11% | 48.8만 |
| 2026.10.05 | ₩46,057 | ₩46,309 | ₩45,964 | ₩46,178 | +0.26% | 24.8만 |
| 2026.10.02 | ₩45,815 | ₩46,010 | ₩45,695 | ₩45,949 | +0.29% | 37.1만 |
| 2026.10.01 | ₩45,721 | ₩45,721 | ₩45,346 | ₩45,627 | -0.21% | 37.5만 |
| 2026.09.30 | ₩45,788 | ₩46,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,627 |
| -0.35% |
| 42.2만 |
| 2026.09.29 | ₩45,701 | ₩45,701 | ₩45,426 | ₩45,587 | -0.25% | 74.9만 |
|---|
| 2026.09.28 | ₩45,681 | ₩45,695 | ₩45,466 | ₩45,668 | -0.03% | 44.1만 |
|---|
| 2026.09.25 | ₩45,574 | ₩45,748 | ₩45,399 | ₩45,695 | +0.26% | 23만 |
|---|
| 2026.09.24 | ₩45,091 | ₩45,601 | ₩45,091 | ₩45,520 | +0.95% | 46.6만 |
|---|
| 2026.09.23 | ₩45,802 | ₩45,835 | ₩45,386 | ₩45,426 | -0.82% | 37.5만 |
|---|
| 2026.09.22 | ₩46,298 | ₩46,298 | ₩45,735 | ₩45,775 | -1.13% | 78.3만 |
|---|
| 2026.09.21 | ₩46,553 | ₩46,553 | ₩46,151 | ₩46,178 | -0.81% | 61.4만 |
|---|
| 2026.09.18 | ₩46,325 | ₩46,325 | ₩46,045 | ₩46,231 | -0.20% | 31.1만 |
|---|
| 2026.09.17 | ₩46,097 | ₩46,298 | ₩45,755 | ₩46,218 | +0.26% | 41.2만 |
|---|
| 2026.09.16 | ₩46,070 | ₩46,070 | ₩45,657 | ₩45,775 | -0.64% | 45.8만 |
|---|
| 2026.09.15 | ₩45,681 | ₩45,856 | ₩45,554 | ₩45,762 | +0.18% | 31.2만 |
|---|
| 2026.09.14 | ₩45,601 | ₩45,695 | ₩45,350 | ₩45,695 | +0.21% | 62.6만 |
|---|
| 2026.09.11 | ₩45,574 | ₩45,705 | ₩45,402 | ₩45,654 | +0.18% | 25.9만 |
|---|
| 2026.09.10 | ₩45,480 | ₩45,493 | ₩45,252 | ₩45,386 | -0.21% | 45.4만 |
|---|
| 2026.09.09 | ₩45,359 | ₩45,493 | ₩45,256 | ₩45,480 | +0.27% | 42만 |
|---|
| 2026.09.08 | ₩45,601 | ₩45,627 | ₩45,145 | ₩45,305 | -0.65% | 38.5만 |
|---|
| 2026.09.04 | ₩45,641 | ₩45,641 | ₩45,347 | ₩45,560 | -0.18% | 37.7만 |
|---|
| 2026.09.03 | ₩45,466 | ₩45,627 | ₩45,264 | ₩45,627 | +0.35% | 102.6만 |
|---|
| 2026.09.02 | ₩45,232 | ₩45,480 | ₩45,171 | ₩45,440 | +0.46% | 46.5만 |
|---|
| 2026.09.01 | ₩44,930 | ₩45,185 | ₩44,903 | ₩45,064 | +0.30% | 29.7만 |
|---|
| 2026.08.31 | ₩45,185 | ₩45,224 | ₩44,916 | ₩45,024 | -0.36% | 32.8만 |
|---|
| 2026.08.28 | ₩45,077 | ₩45,426 | ₩45,077 | ₩45,212 | +0.30% | 24만 |
|---|
| 2026.08.27 | ₩45,185 | ₩45,185 | ₩44,943 | ₩45,131 | -0.12% | 35.7만 |
|---|
| 2026.08.26 | ₩44,742 | ₩44,930 | ₩44,662 | ₩44,876 | +0.30% | 33.3만 |
|---|
| 2026.08.25 | ₩44,970 | ₩44,970 | ₩44,608 | ₩44,729 | -0.54% | 32.2만 |
|---|
| 2026.08.24 | ₩44,272 | ₩44,675 | ₩44,272 | ₩44,635 | +0.82% | 25.9만 |
|---|
| 2026.08.21 | ₩44,662 | ₩44,702 | ₩44,474 | ₩44,648 | -0.03% | 30만 |
|---|
| 2026.08.20 | ₩44,474 | ₩44,769 | ₩44,420 | ₩44,554 | +0.18% | 23.9만 |
|---|
| 2026.08.19 | ₩45,332 | ₩45,332 | ₩44,635 | ₩44,662 | -1.48% | 46.6만 |
|---|
| 2026.08.18 | ₩45,185 | ₩45,480 | ₩45,185 | ₩45,346 | +0.36% | 62.2만 |
|---|
| 2026.08.17 | ₩45,359 | ₩45,574 | ₩45,319 | ₩45,480 | +0.27% | 25만 |
|---|
| 2026.08.14 | ₩45,614 | ₩45,661 | ₩45,279 | ₩45,386 | -0.50% | 27.9만 |
|---|
| 2026.08.13 | ₩45,212 | ₩45,466 | ₩45,131 | ₩45,453 | +0.53% | 30.1만 |
|---|
| 2026.08.12 | ₩44,856 | ₩45,185 | ₩44,754 | ₩45,077 | +0.49% | 33.8만 |
|---|
| 2026.08.11 | ₩45,131 | ₩45,182 | ₩44,715 | ₩44,769 | -0.80% | 37.7만 |
|---|
| 2026.08.10 | ₩44,648 | ₩45,265 | ₩44,637 | ₩45,091 | +0.99% | 61.3만 |
|---|
| 2026.08.07 | ₩45,346 | ₩45,346 | ₩44,742 | ₩44,984 | -0.80% | 43만 |
|---|
| 2026.08.06 | ₩45,641 | ₩45,715 | ₩45,238 | ₩45,305 | -0.73% | 44.1만 |
|---|
| 2026.08.05 | ₩46,043 | ₩46,293 | ₩45,775 | ₩45,775 | -0.58% | 35.5만 |
|---|
| 2026.08.04 | ₩45,614 | ₩46,096 | ₩45,587 | ₩45,976 | +0.79% | 35.2만 |
|---|
| 2026.08.03 | ₩45,627 | ₩45,788 | ₩45,406 | ₩45,762 | +0.29% | 50.5만 |
|---|
| 2026.07.31 | ₩45,762 | ₩45,818 | ₩45,332 | ₩45,601 | -0.35% | 34.7만 |
|---|
| 2026.07.30 | ₩45,051 | ₩45,507 | ₩44,943 | ₩45,493 | +0.98% | 32.2만 |
|---|
| 2026.07.29 | ₩45,171 | ₩45,292 | ₩44,782 | ₩44,836 | -0.74% | 44.3만 |
|---|
| 2026.07.28 | ₩45,051 | ₩45,198 | ₩44,729 | ₩45,051 | 0.00% | 91.8만 |
|---|
| 2026.07.27 | ₩45,802 | ₩45,802 | ₩45,024 | ₩45,212 | -1.29% | 37.6만 |
|---|
| 2026.07.24 | ₩45,601 | ₩45,869 | ₩45,446 | ₩45,547 | -0.12% | 31.1만 |
|---|
| 2026.07.23 | ₩45,574 | ₩45,802 | ₩45,534 | ₩45,708 | +0.29% | 33.8만 |
|---|
| 2026.07.22 | ₩45,641 | ₩46,017 | ₩45,641 | ₩45,856 | +0.47% | 42.2만 |
|---|
| 2026.07.21 | ₩45,359 | ₩45,829 | ₩45,359 | ₩45,815 | +1.01% | 51.6만 |
|---|
| 2026.07.20 | ₩45,386 | ₩46,057 | ₩45,131 | ₩45,185 | -0.44% | 49.2만 |
|---|
| 2026.07.17 | ₩44,984 | ₩45,426 | ₩44,782 | ₩45,225 | +0.54% | 23.4만 |
|---|
| 2026.07.16 | ₩45,534 | ₩45,625 | ₩45,212 | ₩45,332 | -0.44% | 25.9만 |
|---|
| 2026.07.15 | ₩45,869 | ₩45,869 | ₩45,362 | ₩45,721 | -0.32% | 20.6만 |
|---|
| 2026.07.14 | ₩45,748 | ₩45,970 | ₩45,641 | ₩45,815 | +0.15% | 18.6만 |
|---|
| 2026.07.13 | ₩45,748 | ₩45,869 | ₩45,587 | ₩45,708 | -0.09% | 17.4만 |
|---|
| 2026.07.10 | ₩45,721 | ₩45,856 | ₩45,547 | ₩45,842 | +0.26% | 28.4만 |
|---|
| 2026.07.09 | ₩45,473 | ₩45,735 | ₩45,426 | ₩45,627 | +0.34% | 33.8만 |
|---|
| 2026.07.08 | ₩44,984 | ₩45,346 | ₩44,984 | ₩45,346 | +0.81% | 21.9만 |
|---|
| 2026.07.07 | ₩44,903 | ₩45,145 | ₩44,729 | ₩45,091 | +0.42% | 27.7만 |
|---|
| 2026.07.06 | ₩44,662 | ₩45,158 | ₩44,662 | ₩44,916 | +0.57% | 42만 |
|---|
| 2026.07.02 | ₩45,212 | ₩45,507 | ₩44,433 | ₩44,621 | -1.31% | 21.1만 |
|---|
| 2026.07.01 | ₩45,507 | ₩45,507 | ₩45,104 | ₩45,305 | -0.44% | 29.6만 |
|---|
| 2026.06.30 | ₩45,735 | ₩45,909 | ₩45,658 | ₩45,795 | +0.13% | 27.5만 |
|---|
| 2026.06.29 | ₩45,614 | ₩45,729 | ₩45,279 | ₩45,695 | +0.18% | 29.6만 |
|---|
| 2026.06.26 | ₩45,762 | ₩45,775 | ₩45,373 | ₩45,426 | -0.73% | 22.5만 |
|---|
| 2026.06.25 | ₩45,909 | ₩46,098 | ₩45,674 | ₩46,003 | +0.20% | 30.1만 |
|---|
| 2026.06.24 | ₩45,735 | ₩45,829 | ₩45,332 | ₩45,574 | -0.35% | 23.2만 |
|---|
| 2026.06.23 | ₩45,748 | ₩45,842 | ₩45,373 | ₩45,748 | 0.00% | 25만 |
|---|
| 2026.06.22 | ₩45,923 | ₩46,258 | ₩45,923 | ₩46,218 | +0.64% | 19.7만 |
|---|
| 2026.06.18 | ₩46,218 | ₩46,218 | ₩45,788 | ₩45,856 | -0.78% | 27.8만 |
|---|
| 2026.06.17 | ₩46,178 | ₩46,231 | ₩45,668 | ₩45,721 | -0.99% | 35만 |
|---|
| 2026.06.16 | ₩46,352 | ₩46,500 | ₩45,896 | ₩45,909 | -0.96% | 22.3만 |
|---|
| 2026.06.15 | ₩46,634 | ₩46,634 | ₩45,990 | ₩46,218 | -0.89% | 49.8만 |
|---|
| 2026.06.12 | ₩45,775 | ₩45,990 | ₩45,473 | ₩45,896 | +0.26% | 56.5만 |
|---|
| 2026.06.11 | ₩44,916 | ₩45,534 | ₩44,856 | ₩45,426 | +1.14% | 17.3만 |
|---|
| 2026.06.10 | ₩44,984 | ₩45,279 | ₩44,662 | ₩44,662 | -0.72% | 34.9만 |
|---|
| 2026.06.09 | ₩45,292 | ₩45,560 | ₩44,319 | ₩44,997 | -0.65% | 24.3만 |
|---|
| 2026.06.08 | ₩45,292 | ₩45,346 | ₩45,010 | ₩45,104 | -0.41% | 39.7만 |
|---|
| 2026.06.05 | ₩45,567 | ₩45,721 | ₩45,017 | ₩45,024 | -1.19% | 18.1만 |
|---|
| 2026.06.04 | ₩45,762 | ₩46,419 | ₩45,493 | ₩46,030 | +0.59% | 26.1만 |
|---|
| 2026.06.03 | ₩46,057 | ₩46,258 | ₩45,849 | ₩46,110 | +0.12% | 28.2만 |
|---|
| 2026.06.02 | ₩45,842 | ₩46,191 | ₩45,798 | ₩45,949 | +0.23% | 28.6만 |
|---|
| 2026.06.01 | ₩45,748 | ₩45,923 | ₩45,413 | ₩45,882 | +0.29% | 21.9만 |
|---|
| 2026.05.29 | ₩45,292 | ₩45,386 | ₩45,051 | ₩45,346 | +0.12% | 26.1만 |
|---|
| 2026.05.28 | ₩45,010 | ₩45,332 | ₩44,930 | ₩45,051 | +0.09% | 16.2만 |
|---|
| 2026.05.27 | ₩45,238 | ₩45,238 | ₩44,809 | ₩45,118 | -0.27% | 22.2만 |
|---|
| 2026.05.26 | ₩44,688 | ₩45,037 | ₩44,501 | ₩44,997 | +0.69% | 44.5만 |
|---|
| 2026.05.22 | ₩44,393 | ₩44,420 | ₩44,192 | ₩44,219 | -0.39% | 21.8만 |
|---|
| 2026.05.21 | ₩44,152 | ₩44,299 | ₩44,031 | ₩44,259 | +0.24% | 19.7만 |
|---|
| 2026.05.20 | ₩44,272 | ₩44,380 | ₩44,004 | ₩44,165 | -0.24% | 14.9만 |
|---|
| 2026.05.19 | ₩43,870 | ₩43,991 | ₩43,347 | ₩43,843 | -0.06% | 22.1만 |
|---|
| 2026.05.18 | ₩44,393 | ₩44,393 | ₩43,682 | ₩43,937 | -1.03% | 13.4만 |
|---|
| 2026.05.15 | ₩44,433 | ₩44,433 | ₩44,031 | ₩44,246 | -0.42% | 48.3만 |
|---|
| 2026.05.14 | ₩44,702 | ₩44,970 | ₩44,340 | ₩44,621 | -0.18% | 26.9만 |
|---|
| 2026.05.13 | ₩44,340 | ₩44,612 | ₩44,058 | ₩44,541 | +0.45% | 9.8만 |
|---|
| 2026.05.12 | ₩44,299 | ₩44,326 | ₩43,588 | ₩44,125 | -0.39% | 18.9만 |
|---|
| 2026.05.11 | ₩44,138 | ₩44,708 | ₩44,138 | ₩44,299 | +0.36% | 39.9만 |
|---|
| 2026.05.08 | ₩43,642 | ₩44,286 | ₩43,642 | ₩44,286 | +1.48% | 12만 |
|---|
| 2026.05.07 | ₩43,749 | ₩43,763 | ₩43,105 | ₩43,280 | -1.07% | 33.9만 |
|---|
| 2026.05.06 | ₩43,374 | ₩43,789 | ₩43,159 | ₩43,776 | +0.93% | 12.4만 |
|---|
| 2026.05.05 | ₩42,448 | ₩42,985 | ₩42,448 | ₩42,877 | +1.01% | 19만 |
|---|
| 2026.05.04 | ₩42,274 | ₩42,367 | ₩41,992 | ₩42,193 | -0.19% | 15.2만 |
|---|
| 2026.05.01 | ₩42,005 | ₩42,308 | ₩41,843 | ₩42,153 | +0.35% | 8만 |
|---|
| 2026.04.30 | ₩41,911 | ₩42,032 | ₩41,511 | ₩41,978 | +0.16% | 9.8만 |
|---|
| 2026.04.29 | ₩41,630 | ₩41,817 | ₩41,469 | ₩41,616 | -0.03% | 8.5만 |
|---|
| 2026.04.28 | ₩41,562 | ₩41,683 | ₩41,240 | ₩41,616 | +0.13% | 14.8만 |
|---|
| 2026.04.27 | ₩41,589 | ₩41,898 | ₩41,462 | ₩41,898 | +0.74% | 21.9만 |
|---|
| 2026.04.24 | ₩41,750 | ₩41,750 | ₩41,328 | ₩41,482 | -0.64% | 28.4만 |
|---|
| 2026.04.23 | ₩41,415 | ₩41,643 | ₩41,106 | ₩41,345 | -0.17% | 12.6만 |
|---|
| 2026.04.22 | ₩41,455 | ₩41,603 | ₩41,173 | ₩41,603 | +0.36% | 15.3만 |
|---|
| 2026.04.21 | ₩41,147 | ₩41,240 | ₩40,986 | ₩41,093 | -0.13% | 12.7만 |
|---|
| 2026.04.20 | ₩41,147 | ₩41,308 | ₩40,918 | ₩40,955 | -0.47% | 23.1만 |
|---|
| 2026.04.17 | ₩41,066 | ₩41,173 | ₩40,731 | ₩41,079 | +0.03% | 25.9만 |
|---|
| 2026.04.16 | ₩40,543 | ₩40,784 | ₩40,529 | ₩40,784 | +0.60% | 25.1만 |
|---|
| 2026.04.15 | ₩40,717 | ₩40,863 | ₩40,301 | ₩40,570 | -0.36% | 18.8만 |
|---|
| 2026.04.14 | ₩40,784 | ₩40,851 | ₩40,382 | ₩40,811 | +0.07% | 55.4만 |
|---|
| 2026.04.13 | ₩40,221 | ₩40,623 | ₩40,221 | ₩40,623 | +1.00% | 40.5만 |
|---|
| 2026.04.10 | ₩40,516 | ₩40,519 | ₩40,167 | ₩40,315 | -0.50% | 22.2만 |
|---|
| 2026.04.09 | ₩40,167 | ₩40,368 | ₩39,899 | ₩40,315 | +0.37% | 38.9만 |
|---|
| 2026.04.08 | ₩39,711 | ₩39,953 | ₩39,429 | ₩39,885 | +0.44% | 20.8만 |
|---|
| 2026.04.07 | ₩38,504 | ₩38,966 | ₩38,484 | ₩38,879 | +0.98% | 6.5만 |
|---|
| 2026.04.06 | ₩38,571 | ₩38,678 | ₩38,396 | ₩38,665 | +0.24% | 12.3만 |
|---|
| 2026.04.02 | ₩37,766 | ₩38,517 | ₩37,712 | ₩38,504 | +1.95% | 19만 |
|---|
| 2026.04.01 | ₩37,913 | ₩38,571 | ₩37,913 | ₩38,423 | +1.34% | 22만 |
|---|
| 2026.03.31 | ₩37,108 | ₩37,752 | ₩37,108 | ₩37,752 | +1.74% | 9.1만 |
|---|
| 2026.03.30 | ₩37,672 | ₩37,672 | ₩36,733 | ₩36,853 | -2.17% | 6.5만 |
|---|
| 2026.03.27 | ₩37,256 | ₩37,712 | ₩37,256 | ₩37,444 | +0.50% | 11.5만 |
|---|
| 2026.03.26 | ₩38,249 | ₩38,249 | ₩37,484 | ₩37,538 | -1.86% | 28.6만 |
|---|
| 2026.03.25 | ₩38,437 | ₩38,571 | ₩38,222 | ₩38,463 | +0.07% | 4.6만 |
|---|
| 2026.03.24 | ₩37,900 | ₩38,331 | ₩37,846 | ₩38,316 | +1.10% | 7.7만 |
|---|
| 2026.03.23 | ₩37,954 | ₩38,276 | ₩37,845 | ₩38,007 | +0.14% | 6.9만 |
|---|
| 2026.03.20 | ₩38,101 | ₩38,141 | ₩37,336 | ₩37,591 | -1.34% | 11.6만 |
|---|
| 2026.03.19 | ₩37,712 | ₩38,289 | ₩37,518 | ₩38,195 | +1.28% | 7.3만 |
|---|
| 2026.03.18 | ₩38,249 | ₩38,249 | ₩37,960 | ₩37,960 | -0.75% | 5만 |
|---|
| 2026.03.17 | ₩37,766 | ₩38,128 | ₩37,766 | ₩38,021 | +0.67% | 23.4만 |
|---|
| 2026.03.16 | ₩37,430 | ₩37,781 | ₩37,430 | ₩37,632 | +0.54% | 5.9만 |
|---|
| 2026.03.13 | ₩37,430 | ₩37,638 | ₩37,189 | ₩37,229 | -0.54% | 3.9만 |
|---|
| 2026.03.12 | ₩37,256 | ₩37,511 | ₩37,102 | ₩37,404 | +0.40% | 6.7만 |
|---|
| 2026.03.11 | ₩37,605 | ₩37,648 | ₩37,377 | ₩37,582 | -0.06% | 6만 |
|---|
| 2026.03.10 | ₩37,471 | ₩37,834 | ₩37,377 | ₩37,578 | +0.29% | 9.2만 |
|---|
| 2026.03.09 | ₩36,746 | ₩37,390 | ₩36,485 | ₩37,363 | +1.68% | 16만 |
|---|
| 2026.03.06 | ₩37,149 | ₩37,202 | ₩36,867 | ₩36,880 | -0.72% | 13.1만 |
|---|
| 2026.03.05 | ₩37,833 | ₩37,833 | ₩37,162 | ₩37,457 | -0.99% | 10.7만 |
|---|
| 2026.03.04 | ₩37,551 | ₩37,940 | ₩37,551 | ₩37,833 | +0.75% | 17.1만 |
|---|
| 2026.03.03 | ₩37,363 | ₩37,551 | ₩37,041 | ₩37,404 | +0.11% | 9만 |
|---|
| 2026.03.02 | ₩37,699 | ₩38,276 | ₩37,699 | ₩37,940 | +0.64% | 10.3만 |
|---|
| 2026.02.27 | ₩37,940 | ₩38,249 | ₩37,940 | ₩38,141 | +0.53% | 7.5만 |
|---|
| 2026.02.26 | ₩38,638 | ₩38,638 | ₩37,994 | ₩38,477 | -0.42% | 28.2만 |
|---|
| 2026.02.25 | ₩38,410 | ₩38,759 | ₩38,369 | ₩38,732 | +0.84% | 9만 |
|---|
| 2026.02.24 | ₩38,289 | ₩38,423 | ₩38,001 | ₩38,208 | -0.21% | 5만 |
|---|
| 2026.02.23 | ₩38,490 | ₩38,705 | ₩38,061 | ₩38,155 | -0.87% | 6.4만 |
|---|
| 2026.02.20 | ₩38,021 | ₩38,598 | ₩38,021 | ₩38,598 | +1.52% | 5.2만 |
|---|
| 2026.02.19 | ₩38,061 | ₩38,155 | ₩37,887 | ₩38,155 | +0.25% | 9.5만 |
|---|
| 2026.02.18 | ₩37,846 | ₩38,288 | ₩37,846 | ₩38,074 | +0.60% | 7만 |
|---|
| 2026.02.17 | ₩37,712 | ₩37,994 | ₩37,565 | ₩37,927 | +0.57% | 7.8만 |
|---|
| 2026.02.13 | ₩37,806 | ₩37,980 | ₩37,538 | ₩37,873 | +0.18% | 6.6만 |
|---|
| 2026.02.12 | ₩38,208 | ₩38,343 | ₩37,713 | ₩37,806 | -1.05% | 6.5만 |
|---|
| 2026.02.11 | ₩38,242 | ₩38,450 | ₩37,877 | ₩38,141 | -0.26% | 9.2만 |
|---|
| 2026.02.10 | ₩38,249 | ₩38,249 | ₩37,699 | ₩37,793 | -1.19% | 15.1만 |
|---|
| 2026.02.09 | ₩38,074 | ₩38,490 | ₩38,074 | ₩38,262 | +0.49% | 7.7만 |
|---|
| 2026.02.06 | ₩37,779 | ₩38,423 | ₩37,779 | ₩38,423 | +1.70% | 14.4만 |
|---|
| 2026.02.05 | ₩37,135 | ₩37,893 | ₩37,135 | ₩37,779 | +1.73% | 17.6만 |
|---|
| 2026.02.04 | ₩38,262 | ₩38,262 | ₩37,189 | ₩37,363 | -2.35% | 8.4만 |
|---|
| 2026.02.03 | ₩38,598 | ₩38,615 | ₩38,045 | ₩38,262 | -0.87% | 11만 |
|---|
| 2026.02.02 | ₩38,611 | ₩38,698 | ₩37,994 | ₩38,369 | -0.63% | 9.2만 |
|---|
| 2026.01.30 | ₩38,047 | ₩38,249 | ₩37,779 | ₩37,900 | -0.39% | 16.1만 |
|---|
| 2026.01.29 | ₩38,168 | ₩38,249 | ₩37,746 | ₩38,235 | +0.18% | 7.4만 |
|---|
| 2026.01.28 | ₩37,980 | ₩37,980 | ₩37,672 | ₩37,887 | -0.25% | 5.4만 |
|---|
| 2026.01.27 | ₩37,632 | ₩37,980 | ₩37,632 | ₩37,954 | +0.86% | 8.8만 |
|---|
| 2026.01.26 | ₩37,283 | ₩37,591 | ₩37,283 | ₩37,497 | +0.58% | 5.4만 |
|---|
| 2026.01.23 | ₩37,336 | ₩37,404 | ₩37,155 | ₩37,243 | -0.25% | 15.6만 |
|---|
| 2026.01.22 | ₩37,444 | ₩37,471 | ₩37,222 | ₩37,283 | -0.43% | 5만 |
|---|
| 2026.01.21 | ₩37,175 | ₩37,363 | ₩37,028 | ₩37,202 | +0.07% | 8.3만 |
|---|
| 2026.01.20 | ₩36,813 | ₩37,171 | ₩36,813 | ₩36,974 | +0.44% | 11.5만 |
|---|
| 2026.01.16 | ₩37,404 | ₩37,457 | ₩37,135 | ₩37,229 | -0.47% | 4.3만 |
|---|
| 2026.01.15 | ₩37,202 | ₩37,417 | ₩37,189 | ₩37,283 | +0.22% | 11.9만 |
|---|
| 2026.01.14 | ₩37,243 | ₩37,243 | ₩36,802 | ₩36,974 | -0.72% | 13.2만 |
|---|
| 2026.01.13 | ₩37,511 | ₩37,511 | ₩37,229 | ₩37,310 | -0.54% | 11.4만 |
|---|
| 2026.01.12 | ₩36,974 | ₩37,417 | ₩36,974 | ₩37,283 | +0.83% | 12.2만 |
|---|
| 2026.01.09 | ₩37,216 | ₩37,283 | ₩37,068 | ₩37,216 | 0.00% | 11만 |
|---|
| 2026.01.08 | ₩37,269 | ₩37,425 | ₩36,827 | ₩37,001 | -0.72% | 17.6만 |
|---|
| 2026.01.07 | ₩37,296 | ₩37,390 | ₩37,229 | ₩37,283 | -0.04% | 12.3만 |
|---|
| 2026.01.06 | ₩37,216 | ₩37,323 | ₩36,911 | ₩37,256 | +0.11% | 16.2만 |
|---|
| 2026.01.05 | ₩37,135 | ₩37,194 | ₩37,014 | ₩37,135 | 0.00% | 23.6만 |
|---|
| 2026.01.02 | ₩36,840 | ₩37,013 | ₩36,730 | ₩37,001 | +0.44% | 4.9만 |
|---|
| 2025.12.31 | ₩36,867 | ₩36,867 | ₩36,666 | ₩36,666 | -0.55% | 4.4만 |
|---|
| 2025.12.30 | ₩37,149 | ₩37,149 | ₩36,914 | ₩36,934 | -0.58% | 6.2만 |
|---|
| 2025.12.29 | ₩37,028 | ₩37,135 | ₩36,880 | ₩37,061 | +0.09% | 2.9만 |
|---|
| 2025.12.26 | ₩37,256 | ₩37,296 | ₩37,108 | ₩37,216 | -0.11% | 3.8만 |
|---|
| 2025.12.24 | ₩37,055 | ₩37,206 | ₩37,055 | ₩37,202 | +0.40% | 4.1만 |
|---|
| 2025.12.23 | ₩36,947 | ₩37,108 | ₩36,867 | ₩37,108 | +0.44% | 4.1만 |
|---|
| 2025.12.22 | ₩36,894 | ₩36,966 | ₩36,746 | ₩36,907 | +0.04% | 4.7만 |
|---|
| 2025.12.19 | ₩36,277 | ₩36,750 | ₩36,277 | ₩36,733 | +1.26% | 5.1만 |
|---|
| 2025.12.18 | ₩36,142 | ₩36,314 | ₩36,089 | ₩36,210 | +0.19% | 10.1만 |
|---|
| 2025.12.17 | ₩36,263 | ₩36,263 | ₩35,803 | ₩35,820 | -1.22% | 3.9만 |
|---|
| 2025.12.16 | ₩36,223 | ₩36,330 | ₩35,955 | ₩36,129 | -0.26% | 9.1만 |
|---|
| 2025.12.15 | ₩36,236 | ₩36,411 | ₩36,236 | ₩36,263 | +0.07% | 8.2만 |
|---|
| 2025.12.12 | ₩37,108 | ₩37,108 | ₩36,317 | ₩36,518 | -1.59% | 5.6만 |
|---|
| 2025.12.11 | ₩37,014 | ₩37,175 | ₩36,760 | ₩37,041 | +0.07% | 8.2만 |
|---|
| 2025.12.10 | ₩36,786 | ₩37,014 | ₩36,558 | ₩36,974 | +0.51% | 4만 |
|---|
| 2025.12.09 | ₩36,505 | ₩36,746 | ₩36,330 | ₩36,746 | +0.66% | 5.1만 |
|---|
| 2025.12.08 | ₩36,478 | ₩36,625 | ₩36,407 | ₩36,518 | +0.11% | 4.1만 |
|---|
| 2025.12.05 | ₩36,377 | ₩36,503 | ₩36,314 | ₩36,478 | +0.28% | 9.2만 |
|---|
| 2025.12.04 | ₩36,250 | ₩36,384 | ₩36,153 | ₩36,303 | +0.15% | 4.6만 |
|---|
| 2025.12.03 | ₩36,478 | ₩36,478 | ₩36,191 | ₩36,210 | -0.74% | 4만 |
|---|
| 2025.12.02 | ₩36,625 | ₩36,934 | ₩36,361 | ₩36,397 | -0.62% | 4.2만 |
|---|
| 2025.12.01 | ₩36,612 | ₩36,639 | ₩36,372 | ₩36,505 | -0.29% | 4.4만 |
|---|
| 2025.11.28 | ₩36,639 | ₩36,773 | ₩36,545 | ₩36,692 | +0.15% | 2.5만 |
|---|
| 2025.11.26 | ₩36,530 | ₩36,625 | ₩36,329 | ₩36,451 | -0.22% | 7.3만 |
|---|
| 2025.11.25 | ₩36,035 | ₩36,236 | ₩35,820 | ₩36,169 | +0.37% | 7.1만 |
|---|
| 2025.11.24 | ₩35,257 | ₩36,028 | ₩35,257 | ₩35,995 | +2.09% | 6만 |
|---|
| 2025.11.21 | ₩34,989 | ₩35,319 | ₩34,680 | ₩35,136 | +0.42% | 5.7만 |
|---|
| 2025.11.20 | ₩36,169 | ₩36,223 | ₩34,962 | ₩35,015 | -3.19% | 10.6만 |
|---|
| 2025.11.19 | ₩35,418 | ₩35,794 | ₩35,324 | ₩35,552 | +0.38% | 3.9만 |
|---|
| 2025.11.18 | ₩35,431 | ₩35,579 | ₩35,203 | ₩35,391 | -0.11% | 6.2만 |
|---|
| 2025.11.17 | ₩35,820 | ₩36,034 | ₩35,431 | ₩35,566 | -0.71% | 4.3만 |
|---|
| 2025.11.14 | ₩35,418 | ₩35,981 | ₩35,339 | ₩35,780 | +1.02% | 4.4만 |
|---|
| 2025.11.13 | ₩36,357 | ₩36,357 | ₩35,619 | ₩35,713 | -1.77% | 8만 |
|---|
| 2025.11.12 | ₩36,478 | ₩36,558 | ₩36,330 | ₩36,411 | -0.18% | 7.1만 |
|---|
| 2025.11.11 | ₩36,451 | ₩36,518 | ₩36,236 | ₩36,371 | -0.22% | 7.2만 |
|---|
| 2025.11.10 | ₩36,397 | ₩36,691 | ₩36,397 | ₩36,625 | +0.63% | 2.6만 |
|---|
| 2025.11.07 | ₩35,981 | ₩36,035 | ₩35,607 | ₩36,035 | +0.15% | 3.8만 |
|---|
| 2025.11.06 | ₩36,290 | ₩36,325 | ₩35,901 | ₩36,022 | -0.74% | 14.7만 |
|---|
| 2025.11.05 | ₩35,914 | ₩36,196 | ₩35,633 | ₩36,089 | +0.49% | 11만 |
|---|
| 2025.11.04 | ₩36,049 | ₩36,089 | ₩35,631 | ₩35,740 | -0.86% | 13.8만 |
|---|
| 2025.11.03 | ₩36,290 | ₩36,384 | ₩36,089 | ₩36,236 | -0.15% | 5.1만 |
|---|
| 2025.10.31 | ₩36,290 | ₩36,384 | ₩35,792 | ₩35,955 | -0.92% | 4.9만 |
|---|
| 2025.10.30 | ₩36,243 | ₩36,303 | ₩35,928 | ₩35,955 | -0.80% | 4만 |
|---|
| 2025.10.29 | ₩35,968 | ₩36,263 | ₩35,968 | ₩36,263 | +0.82% | 5만 |
|---|
| 2025.10.28 | ₩35,700 | ₩35,941 | ₩35,592 | ₩35,820 | +0.34% | 7.3만 |
|---|
| 2025.10.27 | ₩35,794 | ₩36,113 | ₩35,606 | ₩35,713 | -0.22% | 2.5만 |
|---|
| 2025.10.24 | ₩35,458 | ₩35,552 | ₩35,418 | ₩35,539 | +0.23% | 3.4만 |
|---|
| 2025.10.23 | ₩34,828 | ₩35,096 | ₩34,826 | ₩35,056 | +0.65% | 2.6만 |
|---|
| 2025.10.22 | ₩34,814 | ₩34,814 | ₩34,224 | ₩34,559 | -0.73% | 4.6만 |
|---|
| 2025.10.21 | ₩34,774 | ₩34,774 | ₩34,512 | ₩34,586 | -0.54% | 3.1만 |
|---|
| 2025.10.20 | ₩34,734 | ₩34,895 | ₩34,734 | ₩34,828 | +0.27% | 3.9만 |
|---|
| 2025.10.17 | ₩34,425 | ₩34,667 | ₩34,412 | ₩34,559 | +0.39% | 3만 |
|---|
| 2025.10.16 | ₩34,828 | ₩34,867 | ₩34,465 | ₩34,707 | -0.35% | 7만 |
|---|
| 2025.10.15 | ₩34,734 | ₩34,855 | ₩34,479 | ₩34,747 | +0.04% | 2만 |
|---|
| 2025.10.14 | ₩34,009 | ₩34,600 | ₩34,009 | ₩34,358 | +1.03% | 3.3만 |
|---|
| 2025.10.13 | ₩34,439 | ₩34,535 | ₩34,372 | ₩34,479 | +0.12% | 2.1만 |
|---|
| 2025.10.10 | ₩34,720 | ₩34,720 | ₩33,929 | ₩33,942 | -2.24% | 4.4만 |
|---|