시장 데이터를 불러오는 중
전체 종목
ETC Cabana Target Leading Sector Moderate ETF 과거 주가
ETC Cabana Target Leading Sector Moderate ETF · CLSM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ETC Cabana Target Leading Sector Moderate ETF · CLSM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,722 | ₩37,882 | ₩37,708 | ₩37,856 | +0.36% | 4.9천 |
| 2026.10.08 | ₩37,681 | ₩37,685 | ₩37,681 | ₩37,685 | +0.01% | 700 |
| 2026.10.07 | ₩37,722 | ₩37,909 | ₩37,722 | ₩37,865 | +0.38% | 6.6천 |
| 2026.10.06 | ₩37,990 | ₩38,070 | ₩37,976 | ₩37,976 | -0.04% | 9.5천 |
| 2026.10.05 | ₩37,534 | ₩37,768 | ₩37,521 | ₩37,735 | +0.54% | 2.6천 |
| 2026.10.02 | ₩37,507 | ₩37,521 | ₩37,480 | ₩37,521 | +0.04% | 2.9천 |
| 2026.10.01 | ₩37,145 | ₩37,306 | ₩37,038 | ₩37,266 | +0.32% | 4.5천 |
| 2026.09.30 | ₩37,242 | ₩37,242 | ₩37,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,151 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩37,078 | ₩37,160 | ₩37,078 | ₩37,160 | +0.22% | 2.9천 |
|---|
| 2026.09.28 | ₩37,226 | ₩37,226 | ₩37,169 | ₩37,169 | -0.15% | 3.3천 |
|---|
| 2026.09.25 | ₩37,467 | ₩37,534 | ₩37,467 | ₩37,504 | +0.10% | 9.2천 |
|---|
| 2026.09.24 | ₩37,226 | ₩37,346 | ₩37,145 | ₩37,302 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩37,360 | ₩37,454 | ₩37,346 | ₩37,400 | +0.11% | 6.2천 |
|---|
| 2026.09.22 | ₩37,507 | ₩37,695 | ₩37,507 | ₩37,672 | +0.44% | 9.1천 |
|---|
| 2026.09.21 | ₩37,253 | ₩37,379 | ₩37,253 | ₩37,379 | +0.34% | 2.4천 |
|---|
| 2026.09.18 | ₩36,583 | ₩36,759 | ₩36,569 | ₩36,759 | +0.48% | 1.4천 |
|---|
| 2026.09.17 | ₩36,623 | ₩36,659 | ₩36,609 | ₩36,659 | +0.10% | 2.4천 |
|---|
| 2026.09.16 | ₩36,422 | ₩36,422 | ₩36,108 | ₩36,108 | -0.86% | 1천 |
|---|
| 2026.09.15 | ₩36,288 | ₩36,288 | ₩36,148 | ₩36,148 | -0.38% | 3.1천 |
|---|
| 2026.09.14 | ₩36,489 | ₩36,516 | ₩36,363 | ₩36,363 | -0.35% | 4.4천 |
|---|
| 2026.09.11 | ₩36,583 | ₩36,676 | ₩36,583 | ₩36,592 | +0.03% | 5.6천 |
|---|
| 2026.09.10 | ₩36,449 | ₩36,449 | ₩36,268 | ₩36,268 | -0.50% | 3.6천 |
|---|
| 2026.09.09 | ₩36,663 | ₩36,676 | ₩36,592 | ₩36,592 | -0.19% | 4천 |
|---|
| 2026.09.08 | ₩36,844 | ₩36,844 | ₩36,713 | ₩36,713 | -0.36% | 1천 |
|---|
| 2026.09.04 | ₩36,797 | ₩36,891 | ₩36,743 | ₩36,828 | +0.08% | 4.1천 |
|---|
| 2026.09.03 | ₩36,502 | ₩36,871 | ₩36,502 | ₩36,808 | +0.84% | 4.1천 |
|---|
| 2026.09.02 | ₩36,475 | ₩36,516 | ₩36,475 | ₩36,512 | +0.10% | 1.1천 |
|---|
| 2026.09.01 | ₩36,636 | ₩36,636 | ₩36,403 | ₩36,403 | -0.64% | 3.2천 |
|---|
| 2026.08.31 | ₩36,709 | ₩36,814 | ₩36,709 | ₩36,814 | +0.29% | 4.2천 |
|---|
| 2026.08.28 | ₩36,834 | ₩36,834 | ₩36,797 | ₩36,809 | -0.07% | 2.9천 |
|---|
| 2026.08.27 | ₩37,052 | ₩37,136 | ₩37,025 | ₩37,136 | +0.23% | 5.8천 |
|---|
| 2026.08.26 | ₩36,683 | ₩36,743 | ₩36,609 | ₩36,727 | +0.12% | 5.1천 |
|---|
| 2026.08.25 | ₩36,690 | ₩36,730 | ₩36,656 | ₩36,730 | +0.11% | 5.9천 |
|---|
| 2026.08.24 | ₩36,629 | ₩36,676 | ₩36,625 | ₩36,654 | +0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩36,797 | ₩36,797 | ₩36,750 | ₩36,781 | -0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩36,663 | ₩36,717 | ₩36,556 | ₩36,581 | -0.22% | 6.4천 |
|---|
| 2026.08.19 | ₩36,897 | ₩36,904 | ₩36,828 | ₩36,828 | -0.19% | 5.7천 |
|---|
| 2026.08.18 | ₩36,864 | ₩36,864 | ₩36,762 | ₩36,762 | -0.28% | 1.8천 |
|---|
| 2026.08.17 | ₩37,346 | ₩37,346 | ₩37,212 | ₩37,212 | -0.36% | 2.5천 |
|---|
| 2026.08.14 | ₩37,266 | ₩37,326 | ₩37,266 | ₩37,322 | +0.15% | 6.6천 |
|---|
| 2026.08.13 | ₩37,454 | ₩37,454 | ₩37,346 | ₩37,380 | -0.20% | 3.3천 |
|---|
| 2026.08.12 | ₩37,011 | ₩37,105 | ₩37,011 | ₩37,049 | +0.10% | 2.3천 |
|---|
| 2026.08.11 | ₩36,810 | ₩36,810 | ₩36,663 | ₩36,721 | -0.24% | 2.2천 |
|---|
| 2026.08.10 | ₩36,851 | ₩36,877 | ₩36,805 | ₩36,805 | -0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩36,864 | ₩36,962 | ₩36,810 | ₩36,962 | +0.27% | 8.6천 |
|---|
| 2026.08.06 | ₩36,596 | ₩36,636 | ₩36,569 | ₩36,600 | +0.01% | 5.3천 |
|---|
| 2026.08.05 | ₩36,958 | ₩36,958 | ₩36,717 | ₩36,717 | -0.65% | 1.7만 |
|---|
| 2026.08.04 | ₩36,650 | ₩36,784 | ₩36,650 | ₩36,759 | +0.30% | 1.4천 |
|---|
| 2026.08.03 | ₩35,631 | ₩35,749 | ₩35,604 | ₩35,733 | +0.29% | 1.9천 |
|---|
| 2026.07.31 | ₩35,216 | ₩35,444 | ₩35,216 | ₩35,422 | +0.59% | 3.9천 |
|---|
| 2026.07.30 | ₩35,269 | ₩35,444 | ₩35,269 | ₩35,444 | +0.49% | 1.1만 |
|---|
| 2026.07.29 | ₩34,975 | ₩35,165 | ₩34,640 | ₩34,669 | -0.87% | 1.6천 |
|---|
| 2026.07.28 | ₩35,162 | ₩35,176 | ₩35,122 | ₩35,151 | -0.03% | 1만 |
|---|
| 2026.07.27 | ₩35,346 | ₩35,346 | ₩35,082 | ₩35,284 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩35,330 | ₩35,330 | ₩35,244 | ₩35,244 | -0.24% | 400 |
|---|
| 2026.07.23 | ₩35,564 | ₩35,564 | ₩35,336 | ₩35,441 | -0.35% | 2.8천 |
|---|
| 2026.07.22 | ₩36,047 | ₩36,127 | ₩35,966 | ₩35,992 | -0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩35,799 | ₩36,006 | ₩35,799 | ₩35,997 | +0.55% | 7.1천 |
|---|
| 2026.07.20 | ₩35,551 | ₩35,752 | ₩35,489 | ₩35,489 | -0.17% | 6.9천 |
|---|
| 2026.07.17 | ₩35,591 | ₩35,752 | ₩35,511 | ₩35,560 | -0.09% | 3천 |
|---|
| 2026.07.16 | ₩35,899 | ₩35,939 | ₩35,819 | ₩35,843 | -0.16% | 4.5천 |
|---|
| 2026.07.15 | ₩36,020 | ₩36,127 | ₩35,866 | ₩36,084 | +0.18% | 8천 |
|---|
| 2026.07.14 | ₩36,274 | ₩36,355 | ₩36,221 | ₩36,273 | -0.00% | 8.7만 |
|---|
| 2026.07.13 | ₩36,248 | ₩36,315 | ₩36,047 | ₩36,100 | -0.41% | 5.1천 |
|---|
| 2026.07.10 | ₩36,462 | ₩36,609 | ₩36,462 | ₩36,604 | +0.39% | 2.8천 |
|---|
| 2026.07.09 | ₩36,516 | ₩36,542 | ₩36,288 | ₩36,438 | -0.21% | 9.7만 |
|---|
| 2026.07.08 | ₩35,859 | ₩36,140 | ₩35,779 | ₩36,140 | +0.78% | 4천 |
|---|
| 2026.07.07 | ₩35,913 | ₩36,154 | ₩35,899 | ₩36,004 | +0.25% | 13.3만 |
|---|
| 2026.07.06 | ₩36,449 | ₩36,516 | ₩36,439 | ₩36,439 | -0.03% | 1.9만 |
|---|
| 2026.07.02 | ₩36,656 | ₩36,656 | ₩35,993 | ₩36,183 | -1.29% | 7.8천 |
|---|
| 2026.07.01 | ₩36,596 | ₩36,596 | ₩36,422 | ₩36,431 | -0.45% | 5.9천 |
|---|
| 2026.06.30 | ₩36,663 | ₩36,919 | ₩36,663 | ₩36,919 | +0.70% | 1.5천 |
|---|
| 2026.06.29 | ₩35,886 | ₩36,518 | ₩35,886 | ₩36,518 | +1.76% | 2.5천 |
|---|
| 2026.06.26 | ₩36,234 | ₩36,288 | ₩35,859 | ₩36,134 | -0.28% | 1.9만 |
|---|
| 2026.06.25 | ₩36,690 | ₩36,690 | ₩36,167 | ₩36,252 | -1.19% | 1.1천 |
|---|
| 2026.06.24 | ₩36,395 | ₩36,395 | ₩36,020 | ₩36,110 | -0.78% | 2.7천 |
|---|
| 2026.06.23 | ₩36,435 | ₩36,435 | ₩36,307 | ₩36,307 | -0.35% | 600 |
|---|
| 2026.06.22 | ₩37,119 | ₩37,119 | ₩36,985 | ₩37,035 | -0.22% | 7.8천 |
|---|
| 2026.06.18 | ₩37,011 | ₩37,127 | ₩37,011 | ₩37,127 | +0.31% | 3.1천 |
|---|
| 2026.06.17 | ₩37,105 | ₩37,105 | ₩36,422 | ₩36,499 | -1.63% | 1.7만 |
|---|
| 2026.06.16 | ₩37,253 | ₩37,253 | ₩36,977 | ₩36,977 | -0.74% | 1.3천 |
|---|
| 2026.06.15 | ₩37,400 | ₩37,507 | ₩37,400 | ₩37,476 | +0.20% | 3.5천 |
|---|
| 2026.06.12 | ₩36,529 | ₩36,690 | ₩36,408 | ₩36,664 | +0.37% | 9천 |
|---|
| 2026.06.11 | ₩35,765 | ₩36,427 | ₩35,765 | ₩36,427 | +1.85% | 1.7천 |
|---|
| 2026.06.10 | ₩35,645 | ₩35,738 | ₩35,606 | ₩35,606 | -0.11% | 1천 |
|---|
| 2026.06.09 | ₩35,269 | ₩35,996 | ₩35,269 | ₩35,996 | +2.06% | 2.6천 |
|---|
| 2026.06.08 | ₩36,221 | ₩36,556 | ₩36,207 | ₩36,294 | +0.20% | 9.8천 |
|---|
| 2026.06.05 | ₩36,650 | ₩36,650 | ₩35,872 | ₩35,937 | -1.95% | 1.9만 |
|---|
| 2026.06.04 | ₩37,172 | ₩37,373 | ₩37,172 | ₩37,251 | +0.21% | 4.7천 |
|---|
| 2026.06.03 | ₩37,433 | ₩37,594 | ₩37,433 | ₩37,506 | +0.19% | 8.2천 |
|---|
| 2026.06.02 | ₩37,521 | ₩37,649 | ₩37,521 | ₩37,649 | +0.34% | 7.3천 |
|---|
| 2026.06.01 | ₩37,253 | ₩37,534 | ₩37,253 | ₩37,446 | +0.52% | 1.2만 |
|---|
| 2026.05.29 | ₩37,253 | ₩37,253 | ₩37,159 | ₩37,238 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,743 | ₩37,092 | ₩36,743 | ₩37,052 | +0.84% | 5.9천 |
|---|
| 2026.05.27 | ₩36,690 | ₩36,810 | ₩36,690 | ₩36,781 | +0.25% | 4만 |
|---|
| 2026.05.26 | ₩36,770 | ₩36,770 | ₩36,676 | ₩36,763 | -0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩36,382 | ₩36,516 | ₩36,368 | ₩36,416 | +0.10% | 1만 |
|---|
| 2026.05.21 | ₩35,939 | ₩36,238 | ₩35,939 | ₩36,238 | +0.83% | 5.2천 |
|---|
| 2026.05.20 | ₩35,832 | ₩36,218 | ₩35,832 | ₩36,218 | +1.08% | 3.9천 |
|---|
| 2026.05.19 | ₩35,832 | ₩35,959 | ₩35,631 | ₩35,795 | -0.10% | 9.3천 |
|---|
| 2026.05.18 | ₩36,006 | ₩36,047 | ₩35,832 | ₩35,980 | -0.07% | 4.2천 |
|---|
| 2026.05.15 | ₩36,047 | ₩36,248 | ₩35,980 | ₩36,012 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩36,449 | ₩36,579 | ₩36,449 | ₩36,495 | +0.13% | 1.1만 |
|---|
| 2026.05.13 | ₩35,993 | ₩36,288 | ₩35,980 | ₩36,227 | +0.65% | 1.8만 |
|---|
| 2026.05.12 | ₩35,872 | ₩36,002 | ₩35,604 | ₩36,002 | +0.36% | 6천 |
|---|
| 2026.05.11 | ₩36,060 | ₩36,154 | ₩36,060 | ₩36,144 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩35,913 | ₩36,052 | ₩35,913 | ₩36,052 | +0.39% | 1.1만 |
|---|
| 2026.05.07 | ₩35,497 | ₩35,578 | ₩35,296 | ₩35,383 | -0.32% | 5.3천 |
|---|
| 2026.05.06 | ₩34,948 | ₩35,441 | ₩34,948 | ₩35,441 | +1.41% | 2.2천 |
|---|
| 2026.05.05 | ₩34,680 | ₩34,881 | ₩34,680 | ₩34,806 | +0.36% | 9.4천 |
|---|
| 2026.05.04 | ₩34,479 | ₩34,586 | ₩34,305 | ₩34,338 | -0.41% | 2.3천 |
|---|
| 2026.05.01 | ₩34,586 | ₩34,599 | ₩34,452 | ₩34,495 | -0.26% | 8.1천 |
|---|
| 2026.04.30 | ₩33,983 | ₩34,278 | ₩33,970 | ₩34,270 | +0.84% | 1.2만 |
|---|
| 2026.04.29 | ₩33,782 | ₩33,903 | ₩33,782 | ₩33,903 | +0.36% | 4.1만 |
|---|
| 2026.04.28 | ₩33,795 | ₩33,841 | ₩33,702 | ₩33,841 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩34,063 | ₩34,087 | ₩34,023 | ₩34,087 | +0.07% | 2.5만 |
|---|
| 2026.04.24 | ₩34,130 | ₩34,199 | ₩34,104 | ₩34,199 | +0.20% | 5.9천 |
|---|
| 2026.04.23 | ₩33,675 | ₩33,856 | ₩33,514 | ₩33,738 | +0.19% | 6.7천 |
|---|
| 2026.04.22 | ₩33,661 | ₩33,803 | ₩33,661 | ₩33,803 | +0.42% | 2.2천 |
|---|
| 2026.04.21 | ₩33,567 | ₩33,567 | ₩33,313 | ₩33,328 | -0.71% | 8.3천 |
|---|
| 2026.04.20 | ₩33,554 | ₩33,554 | ₩33,420 | ₩33,513 | -0.12% | 3.6천 |
|---|
| 2026.04.17 | ₩33,501 | ₩33,594 | ₩33,501 | ₩33,576 | +0.22% | 2.7천 |
|---|
| 2026.04.16 | ₩33,018 | ₩33,139 | ₩32,978 | ₩33,136 | +0.36% | 1.3만 |
|---|
| 2026.04.15 | ₩32,897 | ₩32,938 | ₩32,857 | ₩32,934 | +0.11% | 1.6만 |
|---|
| 2026.04.14 | ₩32,817 | ₩33,018 | ₩32,817 | ₩32,999 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩32,576 | ₩32,765 | ₩32,509 | ₩32,765 | +0.58% | 5.8천 |
|---|
| 2026.04.10 | ₩32,670 | ₩32,723 | ₩32,643 | ₩32,647 | -0.07% | 9.7천 |
|---|
| 2026.04.09 | ₩32,335 | ₩32,629 | ₩32,335 | ₩32,536 | +0.62% | 1.6만 |
|---|
| 2026.04.08 | ₩32,281 | ₩32,288 | ₩32,067 | ₩32,242 | -0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩31,289 | ₩31,535 | ₩31,196 | ₩31,535 | +0.78% | 2.9만 |
|---|
| 2026.04.06 | ₩31,517 | ₩31,584 | ₩31,410 | ₩31,474 | -0.14% | 9.6천 |
|---|
| 2026.04.02 | ₩31,437 | ₩31,477 | ₩31,397 | ₩31,477 | +0.13% | 8.1천 |
|---|
| 2026.04.01 | ₩31,437 | ₩31,544 | ₩31,397 | ₩31,425 | -0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩30,633 | ₩31,142 | ₩30,539 | ₩31,135 | +1.64% | 1.3만 |
|---|
| 2026.03.30 | ₩30,526 | ₩30,552 | ₩30,191 | ₩30,310 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩30,378 | ₩30,548 | ₩30,351 | ₩30,372 | -0.02% | 5.1천 |
|---|
| 2026.03.26 | ₩30,760 | ₩30,807 | ₩30,392 | ₩30,401 | -1.17% | 2.5만 |
|---|
| 2026.03.25 | ₩30,954 | ₩30,956 | ₩30,909 | ₩30,909 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩30,593 | ₩30,700 | ₩30,552 | ₩30,555 | -0.12% | 4.7천 |
|---|
| 2026.03.23 | ₩30,217 | ₩30,727 | ₩30,217 | ₩30,535 | +1.05% | 8.4천 |
|---|
| 2026.03.20 | ₩30,499 | ₩30,579 | ₩30,043 | ₩30,059 | -1.44% | 8.6천 |
|---|
| 2026.03.19 | ₩30,941 | ₩31,115 | ₩30,753 | ₩31,102 | +0.52% | 7.3천 |
|---|
| 2026.03.18 | ₩31,450 | ₩31,490 | ₩31,196 | ₩31,205 | -0.78% | 1.3만 |
|---|
| 2026.03.17 | ₩31,624 | ₩31,799 | ₩31,624 | ₩31,642 | +0.06% | 1.2만 |
|---|
| 2026.03.16 | ₩31,383 | ₩31,611 | ₩31,383 | ₩31,592 | +0.67% | 4.2천 |
|---|
| 2026.03.13 | ₩31,450 | ₩31,450 | ₩31,168 | ₩31,168 | -0.90% | 4.8천 |
|---|
| 2026.03.12 | ₩31,457 | ₩31,571 | ₩31,303 | ₩31,311 | -0.46% | 7천 |
|---|
| 2026.03.11 | ₩31,832 | ₩31,832 | ₩31,691 | ₩31,803 | -0.09% | 6.4천 |
|---|
| 2026.03.10 | ₩31,812 | ₩32,147 | ₩31,812 | ₩31,866 | +0.17% | 5.4천 |
|---|
| 2026.03.09 | ₩31,115 | ₩31,752 | ₩31,021 | ₩31,752 | +2.05% | 2.1만 |
|---|
| 2026.03.06 | ₩31,303 | ₩31,620 | ₩31,303 | ₩31,460 | +0.50% | 1.1만 |
|---|
| 2026.03.05 | ₩31,745 | ₩31,745 | ₩31,478 | ₩31,712 | -0.11% | 7.4천 |
|---|
| 2026.03.04 | ₩31,892 | ₩32,187 | ₩31,892 | ₩32,103 | +0.66% | 1.4만 |
|---|
| 2026.03.03 | ₩31,450 | ₩31,812 | ₩31,115 | ₩31,698 | +0.79% | 3.5만 |
|---|
| 2026.03.02 | ₩32,134 | ₩32,625 | ₩32,134 | ₩32,520 | +1.20% | 1.5만 |
|---|
| 2026.02.27 | ₩32,509 | ₩32,589 | ₩32,469 | ₩32,530 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩32,549 | ₩32,595 | ₩32,321 | ₩32,595 | +0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩32,643 | ₩32,884 | ₩32,643 | ₩32,851 | +0.64% | 3.8천 |
|---|
| 2026.02.24 | ₩32,294 | ₩32,603 | ₩32,254 | ₩32,597 | +0.94% | 9.3천 |
|---|
| 2026.02.23 | ₩32,361 | ₩32,361 | ₩32,179 | ₩32,257 | -0.32% | 4.1만 |
|---|
| 2026.02.20 | ₩32,308 | ₩32,404 | ₩32,227 | ₩32,404 | +0.30% | 3.6만 |
|---|
| 2026.02.19 | ₩31,919 | ₩32,088 | ₩31,919 | ₩32,088 | +0.53% | 5.5만 |
|---|
| 2026.02.18 | ₩31,812 | ₩32,100 | ₩31,812 | ₩31,976 | +0.51% | 6.4만 |
|---|
| 2026.02.17 | ₩31,624 | ₩31,839 | ₩31,531 | ₩31,716 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,825 | ₩32,080 | ₩31,799 | ₩31,923 | +0.31% | 1.8만 |
|---|
| 2026.02.12 | ₩32,254 | ₩32,315 | ₩31,718 | ₩31,733 | -1.62% | 1.7만 |
|---|
| 2026.02.11 | ₩32,375 | ₩32,375 | ₩32,080 | ₩32,309 | -0.20% | 1.8만 |
|---|
| 2026.02.10 | ₩32,281 | ₩32,361 | ₩32,156 | ₩32,156 | -0.39% | 6.4만 |
|---|
| 2026.02.09 | ₩32,040 | ₩32,361 | ₩32,000 | ₩32,321 | +0.88% | 8.4만 |
|---|
| 2026.02.06 | ₩31,799 | ₩32,080 | ₩31,799 | ₩32,060 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩31,584 | ₩31,584 | ₩31,222 | ₩31,283 | -0.95% | 3만 |
|---|
| 2026.02.04 | ₩31,973 | ₩31,973 | ₩31,611 | ₩31,714 | -0.81% | 9.7만 |
|---|
| 2026.02.03 | ₩32,201 | ₩32,201 | ₩31,825 | ₩32,016 | -0.57% | 5.1만 |
|---|
| 2026.02.02 | ₩32,013 | ₩32,107 | ₩31,946 | ₩32,030 | +0.05% | 2만 |
|---|
| 2026.01.30 | ₩32,335 | ₩32,335 | ₩31,732 | ₩31,970 | -1.13% | 7.6천 |
|---|
| 2026.01.29 | ₩32,576 | ₩32,672 | ₩32,147 | ₩32,672 | +0.30% | 2.3만 |
|---|
| 2026.01.28 | ₩32,817 | ₩32,828 | ₩32,717 | ₩32,828 | +0.03% | 1.9만 |
|---|
| 2026.01.27 | ₩32,388 | ₩32,603 | ₩32,388 | ₩32,601 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩32,294 | ₩32,361 | ₩32,281 | ₩32,282 | -0.04% | 1.8만 |
|---|
| 2026.01.23 | ₩31,959 | ₩32,120 | ₩31,959 | ₩32,097 | +0.43% | 7.4천 |
|---|
| 2026.01.22 | ₩31,839 | ₩32,067 | ₩31,839 | ₩32,000 | +0.51% | 1만 |
|---|
| 2026.01.21 | ₩31,745 | ₩31,812 | ₩31,544 | ₩31,791 | +0.14% | 1.2만 |
|---|
| 2026.01.20 | ₩31,611 | ₩31,718 | ₩31,450 | ₩31,460 | -0.48% | 3.6만 |
|---|
| 2026.01.16 | ₩31,758 | ₩31,852 | ₩31,758 | ₩31,831 | +0.23% | 8.8천 |
|---|
| 2026.01.15 | ₩31,959 | ₩32,040 | ₩31,839 | ₩31,840 | -0.37% | 3만 |
|---|
| 2026.01.14 | ₩31,678 | ₩31,761 | ₩31,584 | ₩31,761 | +0.26% | 1.3만 |
|---|
| 2026.01.13 | ₩31,906 | ₩31,919 | ₩31,765 | ₩31,860 | -0.14% | 7천 |
|---|
| 2026.01.12 | ₩31,866 | ₩31,959 | ₩31,866 | ₩31,914 | +0.15% | 9.4천 |
|---|
| 2026.01.09 | ₩31,584 | ₩31,799 | ₩31,584 | ₩31,783 | +0.63% | 6.9천 |
|---|
| 2026.01.08 | ₩31,370 | ₩31,490 | ₩31,370 | ₩31,477 | +0.34% | 9.1천 |
|---|
| 2026.01.07 | ₩31,531 | ₩31,645 | ₩31,504 | ₩31,508 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩31,557 | ₩31,683 | ₩31,557 | ₩31,681 | +0.39% | 1.5만 |
|---|
| 2026.01.05 | ₩31,477 | ₩31,477 | ₩31,383 | ₩31,391 | -0.27% | 9.4천 |
|---|
| 2026.01.02 | ₩31,314 | ₩31,383 | ₩31,105 | ₩31,168 | -0.47% | 2.5천 |
|---|
| 2025.12.31 | ₩31,330 | ₩31,330 | ₩31,115 | ₩31,138 | -0.61% | 4만 |
|---|
| 2025.12.30 | ₩31,397 | ₩31,477 | ₩31,382 | ₩31,382 | -0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩31,705 | ₩31,756 | ₩31,678 | ₩31,706 | +0.00% | 9천 |
|---|
| 2025.12.26 | ₩32,000 | ₩32,013 | ₩31,946 | ₩31,988 | -0.04% | 4.1천 |
|---|
| 2025.12.24 | ₩31,799 | ₩31,918 | ₩31,799 | ₩31,918 | +0.38% | 3.4천 |
|---|
| 2025.12.23 | ₩31,705 | ₩31,834 | ₩31,705 | ₩31,834 | +0.41% | 1.4만 |
|---|
| 2025.12.22 | ₩31,691 | ₩31,732 | ₩31,678 | ₩31,706 | +0.05% | 1.3만 |
|---|
| 2025.12.19 | ₩31,504 | ₩31,531 | ₩31,477 | ₩31,488 | -0.05% | 1.9만 |
|---|
| 2025.12.18 | ₩31,209 | ₩31,343 | ₩31,169 | ₩31,232 | +0.07% | 6.5천 |
|---|
| 2025.12.17 | ₩31,310 | ₩31,330 | ₩30,968 | ₩30,989 | -1.02% | 2.8만 |
|---|
| 2025.12.16 | ₩31,289 | ₩31,356 | ₩31,196 | ₩31,330 | +0.13% | 1.6만 |
|---|
| 2025.12.15 | ₩31,544 | ₩31,544 | ₩31,289 | ₩31,328 | -0.68% | 1.1만 |
|---|
| 2025.12.12 | ₩31,504 | ₩31,517 | ₩31,303 | ₩31,411 | -0.29% | 1.4만 |
|---|
| 2025.12.11 | ₩31,557 | ₩31,772 | ₩31,557 | ₩31,768 | +0.67% | 3.7만 |
|---|
| 2025.12.10 | ₩31,450 | ₩31,745 | ₩31,450 | ₩31,717 | +0.85% | 10만 |
|---|
| 2025.12.09 | ₩31,544 | ₩31,611 | ₩31,544 | ₩31,561 | +0.06% | 4.7만 |
|---|
| 2025.12.08 | ₩31,531 | ₩31,544 | ₩31,477 | ₩31,492 | -0.12% | 1.2만 |
|---|
| 2025.12.05 | ₩31,598 | ₩31,730 | ₩31,537 | ₩31,559 | -0.12% | 2.6만 |
|---|
| 2025.12.04 | ₩31,450 | ₩31,490 | ₩31,397 | ₩31,462 | +0.04% | 8.7천 |
|---|
| 2025.12.03 | ₩31,370 | ₩31,517 | ₩31,370 | ₩31,484 | +0.36% | 3.5만 |
|---|
| 2025.12.02 | ₩31,437 | ₩31,437 | ₩31,330 | ₩31,401 | -0.12% | 1.4만 |
|---|
| 2025.12.01 | ₩31,437 | ₩31,437 | ₩31,311 | ₩31,311 | -0.40% | 6.6천 |
|---|
| 2025.11.28 | ₩31,423 | ₩31,582 | ₩31,423 | ₩31,582 | +0.50% | 900 |
|---|
| 2025.11.26 | ₩31,129 | ₩31,397 | ₩31,129 | ₩31,352 | +0.72% | 2.4만 |
|---|
| 2025.11.25 | ₩30,700 | ₩30,928 | ₩30,646 | ₩30,921 | +0.72% | 1.2만 |
|---|
| 2025.11.24 | ₩30,485 | ₩30,812 | ₩30,485 | ₩30,812 | +1.07% | 5.8만 |
|---|
| 2025.11.21 | ₩30,231 | ₩30,660 | ₩30,204 | ₩30,400 | +0.56% | 12.7만 |
|---|
| 2025.11.20 | ₩31,075 | ₩31,129 | ₩30,191 | ₩30,197 | -2.82% | 1.4만 |
|---|
| 2025.11.19 | ₩30,646 | ₩30,780 | ₩30,459 | ₩30,626 | -0.07% | 3.8만 |
|---|
| 2025.11.18 | ₩30,579 | ₩30,713 | ₩30,459 | ₩30,570 | -0.03% | 5.6만 |
|---|
| 2025.11.17 | ₩31,048 | ₩31,048 | ₩30,646 | ₩30,723 | -1.05% | 1.4만 |
|---|
| 2025.11.14 | ₩30,928 | ₩31,222 | ₩30,928 | ₩31,076 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩31,477 | ₩31,477 | ₩31,102 | ₩31,146 | -1.05% | 2.9만 |
|---|
| 2025.11.12 | ₩31,598 | ₩31,665 | ₩31,584 | ₩31,611 | +0.04% | 2.3만 |
|---|
| 2025.11.11 | ₩31,464 | ₩31,557 | ₩31,437 | ₩31,516 | +0.17% | 1.2만 |
|---|
| 2025.11.10 | ₩31,371 | ₩31,531 | ₩31,289 | ₩31,503 | +0.42% | 1.1만 |
|---|
| 2025.11.07 | ₩30,767 | ₩31,015 | ₩30,708 | ₩31,015 | +0.81% | 1.7만 |
|---|
| 2025.11.06 | ₩31,236 | ₩31,236 | ₩30,887 | ₩30,917 | -1.02% | 1.2만 |
|---|
| 2025.11.05 | ₩31,155 | ₩31,430 | ₩31,155 | ₩31,315 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩31,356 | ₩31,356 | ₩31,135 | ₩31,158 | -0.63% | 2.3만 |
|---|
| 2025.11.03 | ₩31,665 | ₩31,665 | ₩31,450 | ₩31,568 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩31,651 | ₩31,651 | ₩31,423 | ₩31,580 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩31,551 | ₩31,732 | ₩31,545 | ₩31,545 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩31,906 | ₩31,919 | ₩31,638 | ₩31,693 | -0.67% | 2.3만 |
|---|
| 2025.10.28 | ₩31,812 | ₩31,913 | ₩31,812 | ₩31,858 | +0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩31,742 | ₩31,825 | ₩31,742 | ₩31,825 | +0.26% | 1.5만 |
|---|
| 2025.10.24 | ₩31,638 | ₩31,665 | ₩31,584 | ₩31,592 | -0.14% | 6.4천 |
|---|
| 2025.10.23 | ₩31,276 | ₩31,423 | ₩31,249 | ₩31,375 | +0.32% | 1.7만 |
|---|
| 2025.10.22 | ₩31,249 | ₩31,249 | ₩31,021 | ₩31,201 | -0.15% | 1.6만 |
|---|
| 2025.10.21 | ₩31,464 | ₩31,464 | ₩31,356 | ₩31,386 | -0.25% | 1.7만 |
|---|
| 2025.10.20 | ₩31,517 | ₩31,665 | ₩31,517 | ₩31,645 | +0.40% | 1.1만 |
|---|
| 2025.10.17 | ₩31,155 | ₩31,316 | ₩31,102 | ₩31,272 | +0.37% | 5.7천 |
|---|
| 2025.10.16 | ₩31,343 | ₩31,399 | ₩31,008 | ₩31,129 | -0.68% | 2.2만 |
|---|
| 2025.10.15 | ₩31,289 | ₩31,423 | ₩31,035 | ₩31,241 | -0.15% | 1.6만 |
|---|
| 2025.10.14 | ₩30,753 | ₩31,169 | ₩30,753 | ₩31,055 | +0.98% | 4.5만 |
|---|
| 2025.10.13 | ₩30,887 | ₩31,062 | ₩30,887 | ₩31,021 | +0.43% | 2.6만 |
|---|
| 2025.10.10 | ₩31,356 | ₩31,356 | ₩30,570 | ₩30,570 | -2.51% | 2.6만 |
|---|