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 | ₩37,611 | ₩37,771 | ₩37,597 | ₩37,744 | +0.36% | 4.9천 |
| 2026.10.08 | ₩37,571 | ₩37,575 | ₩37,571 | ₩37,575 | +0.01% | 700 |
| 2026.10.07 | ₩37,611 | ₩37,798 | ₩37,611 | ₩37,754 | +0.38% | 6.6천 |
| 2026.10.06 | ₩37,878 | ₩37,958 | ₩37,865 | ₩37,865 | -0.04% | 9.5천 |
| 2026.10.05 | ₩37,424 | ₩37,657 | ₩37,410 | ₩37,624 | +0.54% | 2.6천 |
| 2026.10.02 | ₩37,397 | ₩37,410 | ₩37,370 | ₩37,410 | +0.04% | 2.9천 |
| 2026.10.01 | ₩37,036 | ₩37,196 | ₩36,929 | ₩37,156 | +0.32% | 4.5천 |
| 2026.09.30 | ₩37,132 | ₩37,132 | ₩37,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,041 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩36,969 | ₩37,051 | ₩36,969 | ₩37,051 | +0.22% | 2.9천 |
|---|
| 2026.09.28 | ₩37,116 | ₩37,116 | ₩37,060 | ₩37,060 | -0.15% | 3.3천 |
|---|
| 2026.09.25 | ₩37,357 | ₩37,424 | ₩37,357 | ₩37,394 | +0.10% | 9.2천 |
|---|
| 2026.09.24 | ₩37,116 | ₩37,237 | ₩37,036 | ₩37,192 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩37,250 | ₩37,343 | ₩37,237 | ₩37,290 | +0.11% | 6.2천 |
|---|
| 2026.09.22 | ₩37,397 | ₩37,584 | ₩37,397 | ₩37,561 | +0.44% | 9.1천 |
|---|
| 2026.09.21 | ₩37,143 | ₩37,269 | ₩37,143 | ₩37,269 | +0.34% | 2.4천 |
|---|
| 2026.09.18 | ₩36,475 | ₩36,651 | ₩36,462 | ₩36,651 | +0.48% | 1.4천 |
|---|
| 2026.09.17 | ₩36,515 | ₩36,551 | ₩36,502 | ₩36,551 | +0.10% | 2.4천 |
|---|
| 2026.09.16 | ₩36,315 | ₩36,315 | ₩36,002 | ₩36,002 | -0.86% | 1천 |
|---|
| 2026.09.15 | ₩36,181 | ₩36,181 | ₩36,042 | ₩36,042 | -0.38% | 3.1천 |
|---|
| 2026.09.14 | ₩36,381 | ₩36,408 | ₩36,256 | ₩36,256 | -0.35% | 4.4천 |
|---|
| 2026.09.11 | ₩36,475 | ₩36,569 | ₩36,475 | ₩36,484 | +0.03% | 5.6천 |
|---|
| 2026.09.10 | ₩36,341 | ₩36,341 | ₩36,161 | ₩36,161 | -0.50% | 3.6천 |
|---|
| 2026.09.09 | ₩36,555 | ₩36,569 | ₩36,484 | ₩36,484 | -0.19% | 4천 |
|---|
| 2026.09.08 | ₩36,736 | ₩36,736 | ₩36,605 | ₩36,605 | -0.36% | 1천 |
|---|
| 2026.09.04 | ₩36,689 | ₩36,782 | ₩36,635 | ₩36,719 | +0.08% | 4.1천 |
|---|
| 2026.09.03 | ₩36,395 | ₩36,762 | ₩36,395 | ₩36,699 | +0.84% | 4.1천 |
|---|
| 2026.09.02 | ₩36,368 | ₩36,408 | ₩36,368 | ₩36,404 | +0.10% | 1.1천 |
|---|
| 2026.09.01 | ₩36,528 | ₩36,528 | ₩36,296 | ₩36,296 | -0.64% | 3.2천 |
|---|
| 2026.08.31 | ₩36,601 | ₩36,706 | ₩36,601 | ₩36,706 | +0.29% | 4.2천 |
|---|
| 2026.08.28 | ₩36,726 | ₩36,726 | ₩36,689 | ₩36,701 | -0.07% | 2.9천 |
|---|
| 2026.08.27 | ₩36,943 | ₩37,027 | ₩36,916 | ₩37,027 | +0.23% | 5.8천 |
|---|
| 2026.08.26 | ₩36,575 | ₩36,635 | ₩36,502 | ₩36,619 | +0.12% | 5.1천 |
|---|
| 2026.08.25 | ₩36,582 | ₩36,622 | ₩36,548 | ₩36,622 | +0.11% | 5.9천 |
|---|
| 2026.08.24 | ₩36,522 | ₩36,569 | ₩36,518 | ₩36,546 | +0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩36,689 | ₩36,689 | ₩36,642 | ₩36,673 | -0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩36,555 | ₩36,609 | ₩36,448 | ₩36,474 | -0.22% | 6.4천 |
|---|
| 2026.08.19 | ₩36,789 | ₩36,796 | ₩36,719 | ₩36,719 | -0.19% | 5.7천 |
|---|
| 2026.08.18 | ₩36,756 | ₩36,756 | ₩36,654 | ₩36,654 | -0.28% | 1.8천 |
|---|
| 2026.08.17 | ₩37,237 | ₩37,237 | ₩37,103 | ₩37,103 | -0.36% | 2.5천 |
|---|
| 2026.08.14 | ₩37,156 | ₩37,217 | ₩37,156 | ₩37,212 | +0.15% | 6.6천 |
|---|
| 2026.08.13 | ₩37,343 | ₩37,343 | ₩37,237 | ₩37,270 | -0.20% | 3.3천 |
|---|
| 2026.08.12 | ₩36,903 | ₩36,996 | ₩36,903 | ₩36,940 | +0.10% | 2.3천 |
|---|
| 2026.08.11 | ₩36,702 | ₩36,702 | ₩36,555 | ₩36,613 | -0.24% | 2.2천 |
|---|
| 2026.08.10 | ₩36,742 | ₩36,769 | ₩36,697 | ₩36,697 | -0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩36,756 | ₩36,853 | ₩36,702 | ₩36,853 | +0.27% | 8.6천 |
|---|
| 2026.08.06 | ₩36,488 | ₩36,528 | ₩36,462 | ₩36,492 | +0.01% | 5.3천 |
|---|
| 2026.08.05 | ₩36,849 | ₩36,849 | ₩36,609 | ₩36,609 | -0.65% | 1.7만 |
|---|
| 2026.08.04 | ₩36,542 | ₩36,675 | ₩36,542 | ₩36,651 | +0.30% | 1.4천 |
|---|
| 2026.08.03 | ₩35,526 | ₩35,644 | ₩35,500 | ₩35,628 | +0.29% | 1.9천 |
|---|
| 2026.07.31 | ₩35,112 | ₩35,339 | ₩35,112 | ₩35,318 | +0.59% | 3.9천 |
|---|
| 2026.07.30 | ₩35,166 | ₩35,339 | ₩35,166 | ₩35,339 | +0.49% | 1.1만 |
|---|
| 2026.07.29 | ₩34,872 | ₩35,061 | ₩34,538 | ₩34,567 | -0.87% | 1.6천 |
|---|
| 2026.07.28 | ₩35,059 | ₩35,072 | ₩35,019 | ₩35,048 | -0.03% | 1만 |
|---|
| 2026.07.27 | ₩35,242 | ₩35,242 | ₩34,979 | ₩35,180 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩35,226 | ₩35,226 | ₩35,140 | ₩35,140 | -0.24% | 400 |
|---|
| 2026.07.23 | ₩35,460 | ₩35,460 | ₩35,232 | ₩35,337 | -0.35% | 2.8천 |
|---|
| 2026.07.22 | ₩35,941 | ₩36,021 | ₩35,860 | ₩35,886 | -0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩35,693 | ₩35,900 | ₩35,693 | ₩35,891 | +0.55% | 7.1천 |
|---|
| 2026.07.20 | ₩35,446 | ₩35,647 | ₩35,385 | ₩35,385 | -0.17% | 6.9천 |
|---|
| 2026.07.17 | ₩35,486 | ₩35,647 | ₩35,406 | ₩35,456 | -0.09% | 3천 |
|---|
| 2026.07.16 | ₩35,794 | ₩35,834 | ₩35,713 | ₩35,737 | -0.16% | 4.5천 |
|---|
| 2026.07.15 | ₩35,914 | ₩36,021 | ₩35,760 | ₩35,978 | +0.18% | 8천 |
|---|
| 2026.07.14 | ₩36,168 | ₩36,248 | ₩36,114 | ₩36,166 | -0.00% | 8.7만 |
|---|
| 2026.07.13 | ₩36,141 | ₩36,208 | ₩35,941 | ₩35,994 | -0.41% | 5.1천 |
|---|
| 2026.07.10 | ₩36,355 | ₩36,502 | ₩36,355 | ₩36,496 | +0.39% | 2.8천 |
|---|
| 2026.07.09 | ₩36,408 | ₩36,435 | ₩36,181 | ₩36,331 | -0.21% | 9.7만 |
|---|
| 2026.07.08 | ₩35,754 | ₩36,034 | ₩35,673 | ₩36,034 | +0.78% | 4천 |
|---|
| 2026.07.07 | ₩35,807 | ₩36,047 | ₩35,794 | ₩35,898 | +0.25% | 13.3만 |
|---|
| 2026.07.06 | ₩36,341 | ₩36,408 | ₩36,332 | ₩36,332 | -0.03% | 1.9만 |
|---|
| 2026.07.02 | ₩36,548 | ₩36,548 | ₩35,887 | ₩36,077 | -1.29% | 7.8천 |
|---|
| 2026.07.01 | ₩36,488 | ₩36,488 | ₩36,315 | ₩36,324 | -0.45% | 5.9천 |
|---|
| 2026.06.30 | ₩36,555 | ₩36,810 | ₩36,555 | ₩36,810 | +0.70% | 1.5천 |
|---|
| 2026.06.29 | ₩35,780 | ₩36,411 | ₩35,780 | ₩36,411 | +1.76% | 2.5천 |
|---|
| 2026.06.26 | ₩36,128 | ₩36,181 | ₩35,754 | ₩36,027 | -0.28% | 1.9만 |
|---|
| 2026.06.25 | ₩36,582 | ₩36,582 | ₩36,061 | ₩36,145 | -1.19% | 1.1천 |
|---|
| 2026.06.24 | ₩36,288 | ₩36,288 | ₩35,914 | ₩36,003 | -0.78% | 2.7천 |
|---|
| 2026.06.23 | ₩36,328 | ₩36,328 | ₩36,200 | ₩36,200 | -0.35% | 600 |
|---|
| 2026.06.22 | ₩37,009 | ₩37,009 | ₩36,876 | ₩36,927 | -0.22% | 7.8천 |
|---|
| 2026.06.18 | ₩36,903 | ₩37,017 | ₩36,903 | ₩37,017 | +0.31% | 3.1천 |
|---|
| 2026.06.17 | ₩36,996 | ₩36,996 | ₩36,315 | ₩36,392 | -1.63% | 1.7만 |
|---|
| 2026.06.16 | ₩37,143 | ₩37,143 | ₩36,868 | ₩36,868 | -0.74% | 1.3천 |
|---|
| 2026.06.15 | ₩37,290 | ₩37,397 | ₩37,290 | ₩37,366 | +0.20% | 3.5천 |
|---|
| 2026.06.12 | ₩36,422 | ₩36,582 | ₩36,301 | ₩36,556 | +0.37% | 9천 |
|---|
| 2026.06.11 | ₩35,660 | ₩36,320 | ₩35,660 | ₩36,320 | +1.85% | 1.7천 |
|---|
| 2026.06.10 | ₩35,540 | ₩35,633 | ₩35,501 | ₩35,501 | -0.11% | 1천 |
|---|
| 2026.06.09 | ₩35,166 | ₩35,890 | ₩35,166 | ₩35,890 | +2.06% | 2.6천 |
|---|
| 2026.06.08 | ₩36,114 | ₩36,448 | ₩36,101 | ₩36,188 | +0.20% | 9.8천 |
|---|
| 2026.06.05 | ₩36,542 | ₩36,542 | ₩35,767 | ₩35,831 | -1.95% | 1.9만 |
|---|
| 2026.06.04 | ₩37,063 | ₩37,263 | ₩37,063 | ₩37,142 | +0.21% | 4.7천 |
|---|
| 2026.06.03 | ₩37,323 | ₩37,484 | ₩37,323 | ₩37,396 | +0.19% | 8.2천 |
|---|
| 2026.06.02 | ₩37,410 | ₩37,539 | ₩37,410 | ₩37,539 | +0.34% | 7.3천 |
|---|
| 2026.06.01 | ₩37,143 | ₩37,424 | ₩37,143 | ₩37,335 | +0.52% | 1.2만 |
|---|
| 2026.05.29 | ₩37,143 | ₩37,143 | ₩37,049 | ₩37,128 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,635 | ₩36,983 | ₩36,635 | ₩36,943 | +0.84% | 5.9천 |
|---|
| 2026.05.27 | ₩36,582 | ₩36,702 | ₩36,582 | ₩36,673 | +0.25% | 4만 |
|---|
| 2026.05.26 | ₩36,662 | ₩36,662 | ₩36,569 | ₩36,655 | -0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩36,275 | ₩36,408 | ₩36,261 | ₩36,309 | +0.10% | 1만 |
|---|
| 2026.05.21 | ₩35,834 | ₩36,132 | ₩35,834 | ₩36,132 | +0.83% | 5.2천 |
|---|
| 2026.05.20 | ₩35,727 | ₩36,112 | ₩35,727 | ₩36,112 | +1.08% | 3.9천 |
|---|
| 2026.05.19 | ₩35,727 | ₩35,854 | ₩35,526 | ₩35,689 | -0.10% | 9.3천 |
|---|
| 2026.05.18 | ₩35,900 | ₩35,941 | ₩35,727 | ₩35,874 | -0.07% | 4.2천 |
|---|
| 2026.05.15 | ₩35,941 | ₩36,141 | ₩35,874 | ₩35,906 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩36,341 | ₩36,471 | ₩36,341 | ₩36,388 | +0.13% | 1.1만 |
|---|
| 2026.05.13 | ₩35,887 | ₩36,181 | ₩35,874 | ₩36,121 | +0.65% | 1.8만 |
|---|
| 2026.05.12 | ₩35,767 | ₩35,896 | ₩35,500 | ₩35,896 | +0.36% | 6천 |
|---|
| 2026.05.11 | ₩35,954 | ₩36,047 | ₩35,954 | ₩36,038 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩35,807 | ₩35,946 | ₩35,807 | ₩35,946 | +0.39% | 1.1만 |
|---|
| 2026.05.07 | ₩35,393 | ₩35,473 | ₩35,192 | ₩35,279 | -0.32% | 5.3천 |
|---|
| 2026.05.06 | ₩34,845 | ₩35,337 | ₩34,845 | ₩35,337 | +1.41% | 2.2천 |
|---|
| 2026.05.05 | ₩34,578 | ₩34,778 | ₩34,578 | ₩34,703 | +0.36% | 9.4천 |
|---|
| 2026.05.04 | ₩34,377 | ₩34,484 | ₩34,204 | ₩34,237 | -0.41% | 2.3천 |
|---|
| 2026.05.01 | ₩34,484 | ₩34,498 | ₩34,351 | ₩34,393 | -0.26% | 8.1천 |
|---|
| 2026.04.30 | ₩33,883 | ₩34,177 | ₩33,870 | ₩34,169 | +0.84% | 1.2만 |
|---|
| 2026.04.29 | ₩33,683 | ₩33,803 | ₩33,683 | ₩33,803 | +0.36% | 4.1만 |
|---|
| 2026.04.28 | ₩33,696 | ₩33,741 | ₩33,602 | ₩33,741 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩33,963 | ₩33,987 | ₩33,923 | ₩33,987 | +0.07% | 2.5만 |
|---|
| 2026.04.24 | ₩34,030 | ₩34,098 | ₩34,003 | ₩34,098 | +0.20% | 5.9천 |
|---|
| 2026.04.23 | ₩33,576 | ₩33,756 | ₩33,415 | ₩33,638 | +0.19% | 6.7천 |
|---|
| 2026.04.22 | ₩33,562 | ₩33,704 | ₩33,562 | ₩33,704 | +0.42% | 2.2천 |
|---|
| 2026.04.21 | ₩33,469 | ₩33,469 | ₩33,215 | ₩33,230 | -0.71% | 8.3천 |
|---|
| 2026.04.20 | ₩33,455 | ₩33,455 | ₩33,322 | ₩33,414 | -0.12% | 3.6천 |
|---|
| 2026.04.17 | ₩33,402 | ₩33,496 | ₩33,402 | ₩33,477 | +0.22% | 2.7천 |
|---|
| 2026.04.16 | ₩32,921 | ₩33,041 | ₩32,881 | ₩33,039 | +0.36% | 1.3만 |
|---|
| 2026.04.15 | ₩32,801 | ₩32,841 | ₩32,761 | ₩32,837 | +0.11% | 1.6만 |
|---|
| 2026.04.14 | ₩32,721 | ₩32,921 | ₩32,721 | ₩32,902 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩32,480 | ₩32,668 | ₩32,413 | ₩32,668 | +0.58% | 5.8천 |
|---|
| 2026.04.10 | ₩32,574 | ₩32,627 | ₩32,547 | ₩32,551 | -0.07% | 9.7천 |
|---|
| 2026.04.09 | ₩32,240 | ₩32,534 | ₩32,240 | ₩32,440 | +0.62% | 1.6만 |
|---|
| 2026.04.08 | ₩32,186 | ₩32,193 | ₩31,972 | ₩32,147 | -0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩31,197 | ₩31,442 | ₩31,104 | ₩31,442 | +0.78% | 2.9만 |
|---|
| 2026.04.06 | ₩31,425 | ₩31,491 | ₩31,318 | ₩31,382 | -0.14% | 9.6천 |
|---|
| 2026.04.02 | ₩31,344 | ₩31,385 | ₩31,304 | ₩31,385 | +0.13% | 8.1천 |
|---|
| 2026.04.01 | ₩31,344 | ₩31,451 | ₩31,304 | ₩31,332 | -0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩30,543 | ₩31,050 | ₩30,449 | ₩31,044 | +1.64% | 1.3만 |
|---|
| 2026.03.30 | ₩30,436 | ₩30,463 | ₩30,102 | ₩30,221 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩30,289 | ₩30,459 | ₩30,262 | ₩30,282 | -0.02% | 5.1천 |
|---|
| 2026.03.26 | ₩30,670 | ₩30,716 | ₩30,302 | ₩30,312 | -1.17% | 2.5만 |
|---|
| 2026.03.25 | ₩30,863 | ₩30,865 | ₩30,818 | ₩30,818 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩30,503 | ₩30,610 | ₩30,463 | ₩30,465 | -0.12% | 4.7천 |
|---|
| 2026.03.23 | ₩30,129 | ₩30,636 | ₩30,129 | ₩30,445 | +1.05% | 8.4천 |
|---|
| 2026.03.20 | ₩30,409 | ₩30,489 | ₩29,955 | ₩29,971 | -1.44% | 8.6천 |
|---|
| 2026.03.19 | ₩30,850 | ₩31,024 | ₩30,663 | ₩31,010 | +0.52% | 7.3천 |
|---|
| 2026.03.18 | ₩31,358 | ₩31,398 | ₩31,104 | ₩31,113 | -0.78% | 1.3만 |
|---|
| 2026.03.17 | ₩31,531 | ₩31,705 | ₩31,531 | ₩31,549 | +0.06% | 1.2만 |
|---|
| 2026.03.16 | ₩31,291 | ₩31,518 | ₩31,291 | ₩31,499 | +0.67% | 4.2천 |
|---|
| 2026.03.13 | ₩31,358 | ₩31,358 | ₩31,076 | ₩31,076 | -0.90% | 4.8천 |
|---|
| 2026.03.12 | ₩31,364 | ₩31,478 | ₩31,211 | ₩31,219 | -0.46% | 7천 |
|---|
| 2026.03.11 | ₩31,739 | ₩31,739 | ₩31,598 | ₩31,709 | -0.09% | 6.4천 |
|---|
| 2026.03.10 | ₩31,719 | ₩32,053 | ₩31,719 | ₩31,772 | +0.17% | 5.4천 |
|---|
| 2026.03.09 | ₩31,024 | ₩31,658 | ₩30,930 | ₩31,658 | +2.05% | 2.1만 |
|---|
| 2026.03.06 | ₩31,211 | ₩31,527 | ₩31,211 | ₩31,367 | +0.50% | 1.1만 |
|---|
| 2026.03.05 | ₩31,652 | ₩31,652 | ₩31,386 | ₩31,618 | -0.11% | 7.4천 |
|---|
| 2026.03.04 | ₩31,799 | ₩32,093 | ₩31,799 | ₩32,008 | +0.66% | 1.4만 |
|---|
| 2026.03.03 | ₩31,358 | ₩31,719 | ₩31,024 | ₩31,605 | +0.79% | 3.5만 |
|---|
| 2026.03.02 | ₩32,039 | ₩32,530 | ₩32,039 | ₩32,424 | +1.20% | 1.5만 |
|---|
| 2026.02.27 | ₩32,413 | ₩32,493 | ₩32,373 | ₩32,435 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩32,453 | ₩32,499 | ₩32,226 | ₩32,499 | +0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩32,547 | ₩32,787 | ₩32,547 | ₩32,754 | +0.64% | 3.8천 |
|---|
| 2026.02.24 | ₩32,200 | ₩32,507 | ₩32,159 | ₩32,501 | +0.94% | 9.3천 |
|---|
| 2026.02.23 | ₩32,266 | ₩32,266 | ₩32,085 | ₩32,162 | -0.32% | 4.1만 |
|---|
| 2026.02.20 | ₩32,213 | ₩32,309 | ₩32,133 | ₩32,309 | +0.30% | 3.6만 |
|---|
| 2026.02.19 | ₩31,825 | ₩31,994 | ₩31,825 | ₩31,994 | +0.53% | 5.5만 |
|---|
| 2026.02.18 | ₩31,719 | ₩32,006 | ₩31,719 | ₩31,882 | +0.51% | 6.4만 |
|---|
| 2026.02.17 | ₩31,531 | ₩31,745 | ₩31,438 | ₩31,622 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,732 | ₩31,986 | ₩31,705 | ₩31,829 | +0.31% | 1.8만 |
|---|
| 2026.02.12 | ₩32,159 | ₩32,220 | ₩31,625 | ₩31,640 | -1.62% | 1.7만 |
|---|
| 2026.02.11 | ₩32,280 | ₩32,280 | ₩31,986 | ₩32,214 | -0.20% | 1.8만 |
|---|
| 2026.02.10 | ₩32,186 | ₩32,266 | ₩32,062 | ₩32,062 | -0.39% | 6.4만 |
|---|
| 2026.02.09 | ₩31,946 | ₩32,266 | ₩31,906 | ₩32,226 | +0.88% | 8.4만 |
|---|
| 2026.02.06 | ₩31,705 | ₩31,986 | ₩31,705 | ₩31,966 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩31,491 | ₩31,491 | ₩31,131 | ₩31,191 | -0.95% | 3만 |
|---|
| 2026.02.04 | ₩31,879 | ₩31,879 | ₩31,518 | ₩31,621 | -0.81% | 9.7만 |
|---|
| 2026.02.03 | ₩32,106 | ₩32,106 | ₩31,732 | ₩31,922 | -0.57% | 5.1만 |
|---|
| 2026.02.02 | ₩31,919 | ₩32,012 | ₩31,852 | ₩31,936 | +0.05% | 2만 |
|---|
| 2026.01.30 | ₩32,240 | ₩32,240 | ₩31,638 | ₩31,876 | -1.13% | 7.6천 |
|---|
| 2026.01.29 | ₩32,480 | ₩32,576 | ₩32,053 | ₩32,576 | +0.30% | 2.3만 |
|---|
| 2026.01.28 | ₩32,721 | ₩32,731 | ₩32,620 | ₩32,731 | +0.03% | 1.9만 |
|---|
| 2026.01.27 | ₩32,293 | ₩32,507 | ₩32,293 | ₩32,505 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩32,200 | ₩32,266 | ₩32,186 | ₩32,188 | -0.04% | 1.8만 |
|---|
| 2026.01.23 | ₩31,866 | ₩32,026 | ₩31,866 | ₩32,003 | +0.43% | 7.4천 |
|---|
| 2026.01.22 | ₩31,745 | ₩31,972 | ₩31,745 | ₩31,906 | +0.51% | 1만 |
|---|
| 2026.01.21 | ₩31,652 | ₩31,719 | ₩31,451 | ₩31,697 | +0.14% | 1.2만 |
|---|
| 2026.01.20 | ₩31,518 | ₩31,625 | ₩31,358 | ₩31,367 | -0.48% | 3.6만 |
|---|
| 2026.01.16 | ₩31,665 | ₩31,759 | ₩31,665 | ₩31,737 | +0.23% | 8.8천 |
|---|
| 2026.01.15 | ₩31,866 | ₩31,946 | ₩31,745 | ₩31,747 | -0.37% | 3만 |
|---|
| 2026.01.14 | ₩31,585 | ₩31,668 | ₩31,491 | ₩31,668 | +0.26% | 1.3만 |
|---|
| 2026.01.13 | ₩31,812 | ₩31,825 | ₩31,672 | ₩31,767 | -0.14% | 7천 |
|---|
| 2026.01.12 | ₩31,772 | ₩31,866 | ₩31,772 | ₩31,820 | +0.15% | 9.4천 |
|---|
| 2026.01.09 | ₩31,491 | ₩31,705 | ₩31,491 | ₩31,689 | +0.63% | 6.9천 |
|---|
| 2026.01.08 | ₩31,278 | ₩31,398 | ₩31,278 | ₩31,385 | +0.34% | 9.1천 |
|---|
| 2026.01.07 | ₩31,438 | ₩31,552 | ₩31,411 | ₩31,415 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩31,465 | ₩31,590 | ₩31,465 | ₩31,588 | +0.39% | 1.5만 |
|---|
| 2026.01.05 | ₩31,385 | ₩31,385 | ₩31,291 | ₩31,299 | -0.27% | 9.4천 |
|---|
| 2026.01.02 | ₩31,222 | ₩31,291 | ₩31,013 | ₩31,076 | -0.47% | 2.5천 |
|---|
| 2025.12.31 | ₩31,238 | ₩31,238 | ₩31,024 | ₩31,046 | -0.61% | 4만 |
|---|
| 2025.12.30 | ₩31,304 | ₩31,385 | ₩31,290 | ₩31,290 | -0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩31,612 | ₩31,662 | ₩31,585 | ₩31,613 | +0.00% | 9천 |
|---|
| 2025.12.26 | ₩31,906 | ₩31,919 | ₩31,852 | ₩31,894 | -0.04% | 4.1천 |
|---|
| 2025.12.24 | ₩31,705 | ₩31,824 | ₩31,705 | ₩31,824 | +0.38% | 3.4천 |
|---|
| 2025.12.23 | ₩31,612 | ₩31,740 | ₩31,612 | ₩31,740 | +0.41% | 1.4만 |
|---|
| 2025.12.22 | ₩31,598 | ₩31,638 | ₩31,585 | ₩31,613 | +0.05% | 1.3만 |
|---|
| 2025.12.19 | ₩31,411 | ₩31,438 | ₩31,385 | ₩31,395 | -0.05% | 1.9만 |
|---|
| 2025.12.18 | ₩31,117 | ₩31,251 | ₩31,077 | ₩31,140 | +0.07% | 6.5천 |
|---|
| 2025.12.17 | ₩31,218 | ₩31,238 | ₩30,877 | ₩30,898 | -1.02% | 2.8만 |
|---|
| 2025.12.16 | ₩31,197 | ₩31,264 | ₩31,104 | ₩31,238 | +0.13% | 1.6만 |
|---|
| 2025.12.15 | ₩31,451 | ₩31,451 | ₩31,197 | ₩31,236 | -0.68% | 1.1만 |
|---|
| 2025.12.12 | ₩31,411 | ₩31,425 | ₩31,211 | ₩31,319 | -0.29% | 1.4만 |
|---|
| 2025.12.11 | ₩31,465 | ₩31,678 | ₩31,465 | ₩31,674 | +0.67% | 3.7만 |
|---|
| 2025.12.10 | ₩31,358 | ₩31,652 | ₩31,358 | ₩31,624 | +0.85% | 10만 |
|---|
| 2025.12.09 | ₩31,451 | ₩31,518 | ₩31,451 | ₩31,469 | +0.06% | 4.7만 |
|---|
| 2025.12.08 | ₩31,438 | ₩31,451 | ₩31,385 | ₩31,399 | -0.12% | 1.2만 |
|---|
| 2025.12.05 | ₩31,505 | ₩31,637 | ₩31,445 | ₩31,466 | -0.12% | 2.6만 |
|---|
| 2025.12.04 | ₩31,358 | ₩31,398 | ₩31,304 | ₩31,370 | +0.04% | 8.7천 |
|---|
| 2025.12.03 | ₩31,278 | ₩31,425 | ₩31,278 | ₩31,391 | +0.36% | 3.5만 |
|---|
| 2025.12.02 | ₩31,344 | ₩31,344 | ₩31,238 | ₩31,308 | -0.12% | 1.4만 |
|---|
| 2025.12.01 | ₩31,344 | ₩31,344 | ₩31,219 | ₩31,219 | -0.40% | 6.6천 |
|---|
| 2025.11.28 | ₩31,331 | ₩31,489 | ₩31,331 | ₩31,489 | +0.50% | 900 |
|---|
| 2025.11.26 | ₩31,037 | ₩31,304 | ₩31,037 | ₩31,260 | +0.72% | 2.4만 |
|---|
| 2025.11.25 | ₩30,610 | ₩30,837 | ₩30,556 | ₩30,830 | +0.72% | 1.2만 |
|---|
| 2025.11.24 | ₩30,396 | ₩30,722 | ₩30,396 | ₩30,722 | +1.07% | 5.8만 |
|---|
| 2025.11.21 | ₩30,142 | ₩30,570 | ₩30,115 | ₩30,310 | +0.56% | 12.7만 |
|---|
| 2025.11.20 | ₩30,984 | ₩31,037 | ₩30,102 | ₩30,109 | -2.82% | 1.4만 |
|---|
| 2025.11.19 | ₩30,556 | ₩30,690 | ₩30,369 | ₩30,536 | -0.07% | 3.8만 |
|---|
| 2025.11.18 | ₩30,489 | ₩30,623 | ₩30,369 | ₩30,480 | -0.03% | 5.6만 |
|---|
| 2025.11.17 | ₩30,957 | ₩30,957 | ₩30,556 | ₩30,632 | -1.05% | 1.4만 |
|---|
| 2025.11.14 | ₩30,837 | ₩31,131 | ₩30,837 | ₩30,985 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩31,385 | ₩31,385 | ₩31,010 | ₩31,055 | -1.05% | 2.9만 |
|---|
| 2025.11.12 | ₩31,505 | ₩31,572 | ₩31,491 | ₩31,518 | +0.04% | 2.3만 |
|---|
| 2025.11.11 | ₩31,371 | ₩31,465 | ₩31,344 | ₩31,423 | +0.17% | 1.2만 |
|---|
| 2025.11.10 | ₩31,279 | ₩31,438 | ₩31,197 | ₩31,410 | +0.42% | 1.1만 |
|---|
| 2025.11.07 | ₩30,676 | ₩30,924 | ₩30,618 | ₩30,924 | +0.81% | 1.7만 |
|---|
| 2025.11.06 | ₩31,144 | ₩31,144 | ₩30,797 | ₩30,826 | -1.02% | 1.2만 |
|---|
| 2025.11.05 | ₩31,064 | ₩31,338 | ₩31,064 | ₩31,223 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩31,264 | ₩31,264 | ₩31,044 | ₩31,067 | -0.63% | 2.3만 |
|---|
| 2025.11.03 | ₩31,572 | ₩31,572 | ₩31,358 | ₩31,475 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩31,558 | ₩31,558 | ₩31,331 | ₩31,487 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩31,458 | ₩31,638 | ₩31,453 | ₩31,453 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩31,812 | ₩31,825 | ₩31,545 | ₩31,600 | -0.67% | 2.3만 |
|---|
| 2025.10.28 | ₩31,719 | ₩31,819 | ₩31,719 | ₩31,764 | +0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩31,649 | ₩31,732 | ₩31,649 | ₩31,732 | +0.26% | 1.5만 |
|---|
| 2025.10.24 | ₩31,545 | ₩31,572 | ₩31,491 | ₩31,499 | -0.14% | 6.4천 |
|---|
| 2025.10.23 | ₩31,184 | ₩31,331 | ₩31,157 | ₩31,283 | +0.32% | 1.7만 |
|---|
| 2025.10.22 | ₩31,157 | ₩31,157 | ₩30,930 | ₩31,109 | -0.15% | 1.6만 |
|---|
| 2025.10.21 | ₩31,371 | ₩31,371 | ₩31,264 | ₩31,294 | -0.25% | 1.7만 |
|---|
| 2025.10.20 | ₩31,425 | ₩31,572 | ₩31,425 | ₩31,552 | +0.40% | 1.1만 |
|---|
| 2025.10.17 | ₩31,064 | ₩31,224 | ₩31,010 | ₩31,180 | +0.37% | 5.7천 |
|---|
| 2025.10.16 | ₩31,251 | ₩31,307 | ₩30,917 | ₩31,037 | -0.68% | 2.2만 |
|---|
| 2025.10.15 | ₩31,197 | ₩31,331 | ₩30,944 | ₩31,149 | -0.15% | 1.6만 |
|---|
| 2025.10.14 | ₩30,663 | ₩31,077 | ₩30,663 | ₩30,964 | +0.98% | 4.5만 |
|---|
| 2025.10.13 | ₩30,797 | ₩30,970 | ₩30,797 | ₩30,930 | +0.43% | 2.6만 |
|---|
| 2025.10.10 | ₩31,264 | ₩31,264 | ₩30,480 | ₩30,480 | -2.51% | 2.6만 |
|---|