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 | ₩37,571 | ₩37,731 | ₩37,558 | ₩37,705 | +0.36% | 4.9천 |
| 2026.10.08 | ₩37,531 | ₩37,535 | ₩37,531 | ₩37,535 | +0.01% | 700 |
| 2026.10.07 | ₩37,571 | ₩37,758 | ₩37,571 | ₩37,714 | +0.38% | 6.6천 |
| 2026.10.06 | ₩37,838 | ₩37,918 | ₩37,825 | ₩37,825 | -0.04% | 9.5천 |
| 2026.10.05 | ₩37,384 | ₩37,618 | ₩37,371 | ₩37,585 | +0.54% | 2.6천 |
| 2026.10.02 | ₩37,358 | ₩37,371 | ₩37,331 | ₩37,371 | +0.04% | 2.9천 |
| 2026.10.01 | ₩36,997 | ₩37,157 | ₩36,891 | ₩37,117 | +0.32% | 4.5천 |
| 2026.09.30 | ₩37,093 | ₩37,093 | ₩37,003 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,003 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩36,931 | ₩37,012 | ₩36,931 | ₩37,012 | +0.22% | 2.9천 |
|---|
| 2026.09.28 | ₩37,077 | ₩37,077 | ₩37,021 | ₩37,021 | -0.15% | 3.3천 |
|---|
| 2026.09.25 | ₩37,318 | ₩37,384 | ₩37,318 | ₩37,355 | +0.10% | 9.2천 |
|---|
| 2026.09.24 | ₩37,077 | ₩37,198 | ₩36,997 | ₩37,153 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩37,211 | ₩37,304 | ₩37,198 | ₩37,251 | +0.11% | 6.2천 |
|---|
| 2026.09.22 | ₩37,358 | ₩37,545 | ₩37,358 | ₩37,522 | +0.44% | 9.1천 |
|---|
| 2026.09.21 | ₩37,104 | ₩37,230 | ₩37,104 | ₩37,230 | +0.34% | 2.4천 |
|---|
| 2026.09.18 | ₩36,437 | ₩36,613 | ₩36,423 | ₩36,613 | +0.48% | 1.4천 |
|---|
| 2026.09.17 | ₩36,477 | ₩36,513 | ₩36,463 | ₩36,513 | +0.10% | 2.4천 |
|---|
| 2026.09.16 | ₩36,277 | ₩36,277 | ₩35,964 | ₩35,964 | -0.86% | 1천 |
|---|
| 2026.09.15 | ₩36,143 | ₩36,143 | ₩36,004 | ₩36,004 | -0.38% | 3.1천 |
|---|
| 2026.09.14 | ₩36,343 | ₩36,370 | ₩36,218 | ₩36,218 | -0.35% | 4.4천 |
|---|
| 2026.09.11 | ₩36,437 | ₩36,530 | ₩36,437 | ₩36,446 | +0.03% | 5.6천 |
|---|
| 2026.09.10 | ₩36,303 | ₩36,303 | ₩36,123 | ₩36,123 | -0.50% | 3.6천 |
|---|
| 2026.09.09 | ₩36,517 | ₩36,530 | ₩36,446 | ₩36,446 | -0.19% | 4천 |
|---|
| 2026.09.08 | ₩36,697 | ₩36,697 | ₩36,566 | ₩36,566 | -0.36% | 1천 |
|---|
| 2026.09.04 | ₩36,650 | ₩36,744 | ₩36,597 | ₩36,681 | +0.08% | 4.1천 |
|---|
| 2026.09.03 | ₩36,357 | ₩36,724 | ₩36,357 | ₩36,661 | +0.84% | 4.1천 |
|---|
| 2026.09.02 | ₩36,330 | ₩36,370 | ₩36,330 | ₩36,366 | +0.10% | 1.1천 |
|---|
| 2026.09.01 | ₩36,490 | ₩36,490 | ₩36,258 | ₩36,258 | -0.64% | 3.2천 |
|---|
| 2026.08.31 | ₩36,562 | ₩36,668 | ₩36,562 | ₩36,668 | +0.29% | 4.2천 |
|---|
| 2026.08.28 | ₩36,688 | ₩36,688 | ₩36,650 | ₩36,662 | -0.07% | 2.9천 |
|---|
| 2026.08.27 | ₩36,904 | ₩36,988 | ₩36,877 | ₩36,988 | +0.23% | 5.8천 |
|---|
| 2026.08.26 | ₩36,537 | ₩36,597 | ₩36,463 | ₩36,581 | +0.12% | 5.1천 |
|---|
| 2026.08.25 | ₩36,544 | ₩36,584 | ₩36,510 | ₩36,584 | +0.11% | 5.9천 |
|---|
| 2026.08.24 | ₩36,483 | ₩36,530 | ₩36,479 | ₩36,508 | +0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩36,650 | ₩36,650 | ₩36,604 | ₩36,634 | -0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩36,517 | ₩36,570 | ₩36,410 | ₩36,435 | -0.22% | 6.4천 |
|---|
| 2026.08.19 | ₩36,750 | ₩36,757 | ₩36,681 | ₩36,681 | -0.19% | 5.7천 |
|---|
| 2026.08.18 | ₩36,717 | ₩36,717 | ₩36,616 | ₩36,616 | -0.28% | 1.8천 |
|---|
| 2026.08.17 | ₩37,198 | ₩37,198 | ₩37,064 | ₩37,064 | -0.36% | 2.5천 |
|---|
| 2026.08.14 | ₩37,117 | ₩37,178 | ₩37,117 | ₩37,174 | +0.15% | 6.6천 |
|---|
| 2026.08.13 | ₩37,304 | ₩37,304 | ₩37,198 | ₩37,231 | -0.20% | 3.3천 |
|---|
| 2026.08.12 | ₩36,864 | ₩36,957 | ₩36,864 | ₩36,901 | +0.10% | 2.3천 |
|---|
| 2026.08.11 | ₩36,664 | ₩36,664 | ₩36,517 | ₩36,574 | -0.24% | 2.2천 |
|---|
| 2026.08.10 | ₩36,704 | ₩36,730 | ₩36,658 | ₩36,658 | -0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩36,717 | ₩36,814 | ₩36,664 | ₩36,814 | +0.27% | 8.6천 |
|---|
| 2026.08.06 | ₩36,450 | ₩36,490 | ₩36,423 | ₩36,454 | +0.01% | 5.3천 |
|---|
| 2026.08.05 | ₩36,810 | ₩36,810 | ₩36,570 | ₩36,570 | -0.65% | 1.7만 |
|---|
| 2026.08.04 | ₩36,503 | ₩36,637 | ₩36,503 | ₩36,613 | +0.30% | 1.4천 |
|---|
| 2026.08.03 | ₩35,489 | ₩35,607 | ₩35,462 | ₩35,591 | +0.29% | 1.9천 |
|---|
| 2026.07.31 | ₩35,075 | ₩35,302 | ₩35,075 | ₩35,281 | +0.59% | 3.9천 |
|---|
| 2026.07.30 | ₩35,129 | ₩35,302 | ₩35,129 | ₩35,302 | +0.49% | 1.1만 |
|---|
| 2026.07.29 | ₩34,835 | ₩35,025 | ₩34,501 | ₩34,531 | -0.87% | 1.6천 |
|---|
| 2026.07.28 | ₩35,022 | ₩35,035 | ₩34,982 | ₩35,011 | -0.03% | 1만 |
|---|
| 2026.07.27 | ₩35,205 | ₩35,205 | ₩34,942 | ₩35,143 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩35,189 | ₩35,189 | ₩35,103 | ₩35,103 | -0.24% | 400 |
|---|
| 2026.07.23 | ₩35,422 | ₩35,422 | ₩35,196 | ₩35,300 | -0.35% | 2.8천 |
|---|
| 2026.07.22 | ₩35,903 | ₩35,983 | ₩35,823 | ₩35,848 | -0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩35,656 | ₩35,863 | ₩35,656 | ₩35,854 | +0.55% | 7.1천 |
|---|
| 2026.07.20 | ₩35,409 | ₩35,609 | ₩35,348 | ₩35,348 | -0.17% | 6.9천 |
|---|
| 2026.07.17 | ₩35,449 | ₩35,609 | ₩35,369 | ₩35,418 | -0.09% | 3천 |
|---|
| 2026.07.16 | ₩35,756 | ₩35,796 | ₩35,676 | ₩35,700 | -0.16% | 4.5천 |
|---|
| 2026.07.15 | ₩35,876 | ₩35,983 | ₩35,723 | ₩35,940 | +0.18% | 8천 |
|---|
| 2026.07.14 | ₩36,130 | ₩36,210 | ₩36,076 | ₩36,128 | -0.00% | 8.7만 |
|---|
| 2026.07.13 | ₩36,103 | ₩36,170 | ₩35,903 | ₩35,956 | -0.41% | 5.1천 |
|---|
| 2026.07.10 | ₩36,317 | ₩36,463 | ₩36,317 | ₩36,458 | +0.39% | 2.8천 |
|---|
| 2026.07.09 | ₩36,370 | ₩36,397 | ₩36,143 | ₩36,293 | -0.21% | 9.7만 |
|---|
| 2026.07.08 | ₩35,716 | ₩35,996 | ₩35,636 | ₩35,996 | +0.78% | 4천 |
|---|
| 2026.07.07 | ₩35,769 | ₩36,010 | ₩35,756 | ₩35,860 | +0.25% | 13.3만 |
|---|
| 2026.07.06 | ₩36,303 | ₩36,370 | ₩36,294 | ₩36,294 | -0.03% | 1.9만 |
|---|
| 2026.07.02 | ₩36,510 | ₩36,510 | ₩35,850 | ₩36,039 | -1.29% | 7.8천 |
|---|
| 2026.07.01 | ₩36,450 | ₩36,450 | ₩36,277 | ₩36,286 | -0.45% | 5.9천 |
|---|
| 2026.06.30 | ₩36,517 | ₩36,772 | ₩36,517 | ₩36,772 | +0.70% | 1.5천 |
|---|
| 2026.06.29 | ₩35,743 | ₩36,373 | ₩35,743 | ₩36,373 | +1.76% | 2.5천 |
|---|
| 2026.06.26 | ₩36,090 | ₩36,143 | ₩35,716 | ₩35,990 | -0.28% | 1.9만 |
|---|
| 2026.06.25 | ₩36,544 | ₩36,544 | ₩36,023 | ₩36,107 | -1.19% | 1.1천 |
|---|
| 2026.06.24 | ₩36,250 | ₩36,250 | ₩35,876 | ₩35,966 | -0.78% | 2.7천 |
|---|
| 2026.06.23 | ₩36,290 | ₩36,290 | ₩36,162 | ₩36,162 | -0.35% | 600 |
|---|
| 2026.06.22 | ₩36,971 | ₩36,971 | ₩36,837 | ₩36,888 | -0.22% | 7.8천 |
|---|
| 2026.06.18 | ₩36,864 | ₩36,979 | ₩36,864 | ₩36,979 | +0.31% | 3.1천 |
|---|
| 2026.06.17 | ₩36,957 | ₩36,957 | ₩36,277 | ₩36,354 | -1.63% | 1.7만 |
|---|
| 2026.06.16 | ₩37,104 | ₩37,104 | ₩36,829 | ₩36,829 | -0.74% | 1.3천 |
|---|
| 2026.06.15 | ₩37,251 | ₩37,358 | ₩37,251 | ₩37,327 | +0.20% | 3.5천 |
|---|
| 2026.06.12 | ₩36,383 | ₩36,544 | ₩36,263 | ₩36,518 | +0.37% | 9천 |
|---|
| 2026.06.11 | ₩35,623 | ₩36,282 | ₩35,623 | ₩36,282 | +1.85% | 1.7천 |
|---|
| 2026.06.10 | ₩35,502 | ₩35,596 | ₩35,464 | ₩35,464 | -0.11% | 1천 |
|---|
| 2026.06.09 | ₩35,129 | ₩35,852 | ₩35,129 | ₩35,852 | +2.06% | 2.6천 |
|---|
| 2026.06.08 | ₩36,076 | ₩36,410 | ₩36,063 | ₩36,150 | +0.20% | 9.8천 |
|---|
| 2026.06.05 | ₩36,503 | ₩36,503 | ₩35,729 | ₩35,793 | -1.95% | 1.9만 |
|---|
| 2026.06.04 | ₩37,024 | ₩37,224 | ₩37,024 | ₩37,103 | +0.21% | 4.7천 |
|---|
| 2026.06.03 | ₩37,284 | ₩37,444 | ₩37,284 | ₩37,356 | +0.19% | 8.2천 |
|---|
| 2026.06.02 | ₩37,371 | ₩37,499 | ₩37,371 | ₩37,499 | +0.34% | 7.3천 |
|---|
| 2026.06.01 | ₩37,104 | ₩37,384 | ₩37,104 | ₩37,296 | +0.52% | 1.2만 |
|---|
| 2026.05.29 | ₩37,104 | ₩37,104 | ₩37,011 | ₩37,089 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,597 | ₩36,944 | ₩36,597 | ₩36,904 | +0.84% | 5.9천 |
|---|
| 2026.05.27 | ₩36,544 | ₩36,664 | ₩36,544 | ₩36,634 | +0.25% | 4만 |
|---|
| 2026.05.26 | ₩36,624 | ₩36,624 | ₩36,530 | ₩36,617 | -0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩36,237 | ₩36,370 | ₩36,223 | ₩36,271 | +0.10% | 1만 |
|---|
| 2026.05.21 | ₩35,796 | ₩36,094 | ₩35,796 | ₩36,094 | +0.83% | 5.2천 |
|---|
| 2026.05.20 | ₩35,689 | ₩36,074 | ₩35,689 | ₩36,074 | +1.08% | 3.9천 |
|---|
| 2026.05.19 | ₩35,689 | ₩35,816 | ₩35,489 | ₩35,652 | -0.10% | 9.3천 |
|---|
| 2026.05.18 | ₩35,863 | ₩35,903 | ₩35,689 | ₩35,836 | -0.07% | 4.2천 |
|---|
| 2026.05.15 | ₩35,903 | ₩36,103 | ₩35,836 | ₩35,868 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩36,303 | ₩36,433 | ₩36,303 | ₩36,350 | +0.13% | 1.1만 |
|---|
| 2026.05.13 | ₩35,850 | ₩36,143 | ₩35,836 | ₩36,083 | +0.65% | 1.8만 |
|---|
| 2026.05.12 | ₩35,729 | ₩35,859 | ₩35,462 | ₩35,859 | +0.36% | 6천 |
|---|
| 2026.05.11 | ₩35,916 | ₩36,010 | ₩35,916 | ₩36,000 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩35,769 | ₩35,908 | ₩35,769 | ₩35,908 | +0.39% | 1.1만 |
|---|
| 2026.05.07 | ₩35,356 | ₩35,436 | ₩35,155 | ₩35,242 | -0.32% | 5.3천 |
|---|
| 2026.05.06 | ₩34,808 | ₩35,300 | ₩34,808 | ₩35,300 | +1.41% | 2.2천 |
|---|
| 2026.05.05 | ₩34,542 | ₩34,742 | ₩34,542 | ₩34,667 | +0.36% | 9.4천 |
|---|
| 2026.05.04 | ₩34,341 | ₩34,448 | ₩34,168 | ₩34,201 | -0.41% | 2.3천 |
|---|
| 2026.05.01 | ₩34,448 | ₩34,461 | ₩34,315 | ₩34,357 | -0.26% | 8.1천 |
|---|
| 2026.04.30 | ₩33,847 | ₩34,141 | ₩33,834 | ₩34,133 | +0.84% | 1.2만 |
|---|
| 2026.04.29 | ₩33,647 | ₩33,767 | ₩33,647 | ₩33,767 | +0.36% | 4.1만 |
|---|
| 2026.04.28 | ₩33,661 | ₩33,706 | ₩33,567 | ₩33,706 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩33,928 | ₩33,952 | ₩33,888 | ₩33,952 | +0.07% | 2.5만 |
|---|
| 2026.04.24 | ₩33,994 | ₩34,062 | ₩33,968 | ₩34,062 | +0.20% | 5.9천 |
|---|
| 2026.04.23 | ₩33,541 | ₩33,721 | ₩33,380 | ₩33,603 | +0.19% | 6.7천 |
|---|
| 2026.04.22 | ₩33,527 | ₩33,669 | ₩33,527 | ₩33,669 | +0.42% | 2.2천 |
|---|
| 2026.04.21 | ₩33,434 | ₩33,434 | ₩33,180 | ₩33,195 | -0.71% | 8.3천 |
|---|
| 2026.04.20 | ₩33,420 | ₩33,420 | ₩33,287 | ₩33,379 | -0.12% | 3.6천 |
|---|
| 2026.04.17 | ₩33,367 | ₩33,460 | ₩33,367 | ₩33,442 | +0.22% | 2.7천 |
|---|
| 2026.04.16 | ₩32,887 | ₩33,007 | ₩32,846 | ₩33,004 | +0.36% | 1.3만 |
|---|
| 2026.04.15 | ₩32,766 | ₩32,806 | ₩32,726 | ₩32,802 | +0.11% | 1.6만 |
|---|
| 2026.04.14 | ₩32,686 | ₩32,887 | ₩32,686 | ₩32,868 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩32,446 | ₩32,634 | ₩32,379 | ₩32,634 | +0.58% | 5.8천 |
|---|
| 2026.04.10 | ₩32,539 | ₩32,593 | ₩32,513 | ₩32,517 | -0.07% | 9.7천 |
|---|
| 2026.04.09 | ₩32,206 | ₩32,499 | ₩32,206 | ₩32,406 | +0.62% | 1.6만 |
|---|
| 2026.04.08 | ₩32,152 | ₩32,159 | ₩31,939 | ₩32,114 | -0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩31,165 | ₩31,409 | ₩31,071 | ₩31,409 | +0.78% | 2.9만 |
|---|
| 2026.04.06 | ₩31,392 | ₩31,458 | ₩31,285 | ₩31,349 | -0.14% | 9.6천 |
|---|
| 2026.04.02 | ₩31,312 | ₩31,352 | ₩31,272 | ₩31,352 | +0.13% | 8.1천 |
|---|
| 2026.04.01 | ₩31,312 | ₩31,418 | ₩31,272 | ₩31,300 | -0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩30,511 | ₩31,018 | ₩30,417 | ₩31,011 | +1.64% | 1.3만 |
|---|
| 2026.03.30 | ₩30,404 | ₩30,431 | ₩30,070 | ₩30,189 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩30,257 | ₩30,427 | ₩30,231 | ₩30,251 | -0.02% | 5.1천 |
|---|
| 2026.03.26 | ₩30,638 | ₩30,684 | ₩30,271 | ₩30,280 | -1.17% | 2.5만 |
|---|
| 2026.03.25 | ₩30,831 | ₩30,832 | ₩30,786 | ₩30,786 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩30,471 | ₩30,578 | ₩30,431 | ₩30,433 | -0.12% | 4.7천 |
|---|
| 2026.03.23 | ₩30,097 | ₩30,604 | ₩30,097 | ₩30,413 | +1.05% | 8.4천 |
|---|
| 2026.03.20 | ₩30,377 | ₩30,457 | ₩29,924 | ₩29,940 | -1.44% | 8.6천 |
|---|
| 2026.03.19 | ₩30,818 | ₩30,991 | ₩30,631 | ₩30,978 | +0.52% | 7.3천 |
|---|
| 2026.03.18 | ₩31,325 | ₩31,365 | ₩31,071 | ₩31,081 | -0.78% | 1.3만 |
|---|
| 2026.03.17 | ₩31,498 | ₩31,672 | ₩31,498 | ₩31,516 | +0.06% | 1.2만 |
|---|
| 2026.03.16 | ₩31,258 | ₩31,485 | ₩31,258 | ₩31,466 | +0.67% | 4.2천 |
|---|
| 2026.03.13 | ₩31,325 | ₩31,325 | ₩31,043 | ₩31,043 | -0.90% | 4.8천 |
|---|
| 2026.03.12 | ₩31,332 | ₩31,445 | ₩31,178 | ₩31,186 | -0.46% | 7천 |
|---|
| 2026.03.11 | ₩31,705 | ₩31,705 | ₩31,565 | ₩31,676 | -0.09% | 6.4천 |
|---|
| 2026.03.10 | ₩31,685 | ₩32,019 | ₩31,685 | ₩31,739 | +0.17% | 5.4천 |
|---|
| 2026.03.09 | ₩30,991 | ₩31,625 | ₩30,898 | ₩31,625 | +2.05% | 2.1만 |
|---|
| 2026.03.06 | ₩31,178 | ₩31,494 | ₩31,178 | ₩31,334 | +0.50% | 1.1만 |
|---|
| 2026.03.05 | ₩31,619 | ₩31,619 | ₩31,353 | ₩31,585 | -0.11% | 7.4천 |
|---|
| 2026.03.04 | ₩31,765 | ₩32,059 | ₩31,765 | ₩31,975 | +0.66% | 1.4만 |
|---|
| 2026.03.03 | ₩31,325 | ₩31,685 | ₩30,991 | ₩31,572 | +0.79% | 3.5만 |
|---|
| 2026.03.02 | ₩32,006 | ₩32,495 | ₩32,006 | ₩32,390 | +1.20% | 1.5만 |
|---|
| 2026.02.27 | ₩32,379 | ₩32,459 | ₩32,339 | ₩32,401 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩32,419 | ₩32,465 | ₩32,192 | ₩32,465 | +0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩32,513 | ₩32,753 | ₩32,513 | ₩32,720 | +0.64% | 3.8천 |
|---|
| 2026.02.24 | ₩32,166 | ₩32,473 | ₩32,126 | ₩32,467 | +0.94% | 9.3천 |
|---|
| 2026.02.23 | ₩32,233 | ₩32,233 | ₩32,051 | ₩32,128 | -0.32% | 4.1만 |
|---|
| 2026.02.20 | ₩32,179 | ₩32,275 | ₩32,099 | ₩32,275 | +0.30% | 3.6만 |
|---|
| 2026.02.19 | ₩31,792 | ₩31,960 | ₩31,792 | ₩31,960 | +0.53% | 5.5만 |
|---|
| 2026.02.18 | ₩31,685 | ₩31,972 | ₩31,685 | ₩31,848 | +0.51% | 6.4만 |
|---|
| 2026.02.17 | ₩31,498 | ₩31,712 | ₩31,405 | ₩31,589 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,699 | ₩31,952 | ₩31,672 | ₩31,796 | +0.31% | 1.8만 |
|---|
| 2026.02.12 | ₩32,126 | ₩32,186 | ₩31,592 | ₩31,607 | -1.62% | 1.7만 |
|---|
| 2026.02.11 | ₩32,246 | ₩32,246 | ₩31,952 | ₩32,180 | -0.20% | 1.8만 |
|---|
| 2026.02.10 | ₩32,152 | ₩32,233 | ₩32,028 | ₩32,028 | -0.39% | 6.4만 |
|---|
| 2026.02.09 | ₩31,912 | ₩32,233 | ₩31,872 | ₩32,192 | +0.88% | 8.4만 |
|---|
| 2026.02.06 | ₩31,672 | ₩31,952 | ₩31,672 | ₩31,932 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩31,458 | ₩31,458 | ₩31,098 | ₩31,158 | -0.95% | 3만 |
|---|
| 2026.02.04 | ₩31,845 | ₩31,845 | ₩31,485 | ₩31,588 | -0.81% | 9.7만 |
|---|
| 2026.02.03 | ₩32,072 | ₩32,072 | ₩31,699 | ₩31,888 | -0.57% | 5.1만 |
|---|
| 2026.02.02 | ₩31,886 | ₩31,979 | ₩31,819 | ₩31,903 | +0.05% | 2만 |
|---|
| 2026.01.30 | ₩32,206 | ₩32,206 | ₩31,605 | ₩31,843 | -1.13% | 7.6천 |
|---|
| 2026.01.29 | ₩32,446 | ₩32,542 | ₩32,019 | ₩32,542 | +0.30% | 2.3만 |
|---|
| 2026.01.28 | ₩32,686 | ₩32,697 | ₩32,586 | ₩32,697 | +0.03% | 1.9만 |
|---|
| 2026.01.27 | ₩32,259 | ₩32,473 | ₩32,259 | ₩32,471 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩32,166 | ₩32,233 | ₩32,152 | ₩32,154 | -0.04% | 1.8만 |
|---|
| 2026.01.23 | ₩31,832 | ₩31,992 | ₩31,832 | ₩31,970 | +0.43% | 7.4천 |
|---|
| 2026.01.22 | ₩31,712 | ₩31,939 | ₩31,712 | ₩31,872 | +0.51% | 1만 |
|---|
| 2026.01.21 | ₩31,619 | ₩31,685 | ₩31,418 | ₩31,664 | +0.14% | 1.2만 |
|---|
| 2026.01.20 | ₩31,485 | ₩31,592 | ₩31,325 | ₩31,334 | -0.48% | 3.6만 |
|---|
| 2026.01.16 | ₩31,632 | ₩31,725 | ₩31,632 | ₩31,704 | +0.23% | 8.8천 |
|---|
| 2026.01.15 | ₩31,832 | ₩31,912 | ₩31,712 | ₩31,713 | -0.37% | 3만 |
|---|
| 2026.01.14 | ₩31,552 | ₩31,635 | ₩31,458 | ₩31,635 | +0.26% | 1.3만 |
|---|
| 2026.01.13 | ₩31,779 | ₩31,792 | ₩31,639 | ₩31,733 | -0.14% | 7천 |
|---|
| 2026.01.12 | ₩31,739 | ₩31,832 | ₩31,739 | ₩31,787 | +0.15% | 9.4천 |
|---|
| 2026.01.09 | ₩31,458 | ₩31,672 | ₩31,458 | ₩31,656 | +0.63% | 6.9천 |
|---|
| 2026.01.08 | ₩31,245 | ₩31,365 | ₩31,245 | ₩31,352 | +0.34% | 9.1천 |
|---|
| 2026.01.07 | ₩31,405 | ₩31,518 | ₩31,378 | ₩31,382 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩31,432 | ₩31,557 | ₩31,432 | ₩31,555 | +0.39% | 1.5만 |
|---|
| 2026.01.05 | ₩31,352 | ₩31,352 | ₩31,258 | ₩31,266 | -0.27% | 9.4천 |
|---|
| 2026.01.02 | ₩31,189 | ₩31,258 | ₩30,981 | ₩31,043 | -0.47% | 2.5천 |
|---|
| 2025.12.31 | ₩31,205 | ₩31,205 | ₩30,991 | ₩31,014 | -0.61% | 4만 |
|---|
| 2025.12.30 | ₩31,272 | ₩31,352 | ₩31,257 | ₩31,257 | -0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩31,579 | ₩31,629 | ₩31,552 | ₩31,580 | +0.00% | 9천 |
|---|
| 2025.12.26 | ₩31,872 | ₩31,886 | ₩31,819 | ₩31,860 | -0.04% | 4.1천 |
|---|
| 2025.12.24 | ₩31,672 | ₩31,791 | ₩31,672 | ₩31,791 | +0.38% | 3.4천 |
|---|
| 2025.12.23 | ₩31,579 | ₩31,707 | ₩31,579 | ₩31,707 | +0.41% | 1.4만 |
|---|
| 2025.12.22 | ₩31,565 | ₩31,605 | ₩31,552 | ₩31,580 | +0.05% | 1.3만 |
|---|
| 2025.12.19 | ₩31,378 | ₩31,405 | ₩31,352 | ₩31,362 | -0.05% | 1.9만 |
|---|
| 2025.12.18 | ₩31,085 | ₩31,218 | ₩31,045 | ₩31,107 | +0.07% | 6.5천 |
|---|
| 2025.12.17 | ₩31,185 | ₩31,205 | ₩30,844 | ₩30,866 | -1.02% | 2.8만 |
|---|
| 2025.12.16 | ₩31,165 | ₩31,232 | ₩31,071 | ₩31,205 | +0.13% | 1.6만 |
|---|
| 2025.12.15 | ₩31,418 | ₩31,418 | ₩31,165 | ₩31,203 | -0.68% | 1.1만 |
|---|
| 2025.12.12 | ₩31,378 | ₩31,392 | ₩31,178 | ₩31,286 | -0.29% | 1.4만 |
|---|
| 2025.12.11 | ₩31,432 | ₩31,645 | ₩31,432 | ₩31,641 | +0.67% | 3.7만 |
|---|
| 2025.12.10 | ₩31,325 | ₩31,619 | ₩31,325 | ₩31,591 | +0.85% | 10만 |
|---|
| 2025.12.09 | ₩31,418 | ₩31,485 | ₩31,418 | ₩31,436 | +0.06% | 4.7만 |
|---|
| 2025.12.08 | ₩31,405 | ₩31,418 | ₩31,352 | ₩31,366 | -0.12% | 1.2만 |
|---|
| 2025.12.05 | ₩31,472 | ₩31,604 | ₩31,412 | ₩31,433 | -0.12% | 2.6만 |
|---|
| 2025.12.04 | ₩31,325 | ₩31,365 | ₩31,272 | ₩31,337 | +0.04% | 8.7천 |
|---|
| 2025.12.03 | ₩31,245 | ₩31,392 | ₩31,245 | ₩31,358 | +0.36% | 3.5만 |
|---|
| 2025.12.02 | ₩31,312 | ₩31,312 | ₩31,205 | ₩31,276 | -0.12% | 1.4만 |
|---|
| 2025.12.01 | ₩31,312 | ₩31,312 | ₩31,186 | ₩31,186 | -0.40% | 6.6천 |
|---|
| 2025.11.28 | ₩31,298 | ₩31,456 | ₩31,298 | ₩31,456 | +0.50% | 900 |
|---|
| 2025.11.26 | ₩31,005 | ₩31,272 | ₩31,005 | ₩31,228 | +0.72% | 2.4만 |
|---|
| 2025.11.25 | ₩30,578 | ₩30,804 | ₩30,524 | ₩30,798 | +0.72% | 1.2만 |
|---|
| 2025.11.24 | ₩30,364 | ₩30,690 | ₩30,364 | ₩30,690 | +1.07% | 5.8만 |
|---|
| 2025.11.21 | ₩30,110 | ₩30,537 | ₩30,084 | ₩30,279 | +0.56% | 12.7만 |
|---|
| 2025.11.20 | ₩30,951 | ₩31,005 | ₩30,070 | ₩30,077 | -2.82% | 1.4만 |
|---|
| 2025.11.19 | ₩30,524 | ₩30,658 | ₩30,337 | ₩30,504 | -0.07% | 3.8만 |
|---|
| 2025.11.18 | ₩30,457 | ₩30,591 | ₩30,337 | ₩30,448 | -0.03% | 5.6만 |
|---|
| 2025.11.17 | ₩30,925 | ₩30,925 | ₩30,524 | ₩30,600 | -1.05% | 1.4만 |
|---|
| 2025.11.14 | ₩30,804 | ₩31,098 | ₩30,804 | ₩30,953 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩31,352 | ₩31,352 | ₩30,978 | ₩31,022 | -1.05% | 2.9만 |
|---|
| 2025.11.12 | ₩31,472 | ₩31,538 | ₩31,458 | ₩31,485 | +0.04% | 2.3만 |
|---|
| 2025.11.11 | ₩31,338 | ₩31,432 | ₩31,312 | ₩31,390 | +0.17% | 1.2만 |
|---|
| 2025.11.10 | ₩31,246 | ₩31,405 | ₩31,165 | ₩31,377 | +0.42% | 1.1만 |
|---|
| 2025.11.07 | ₩30,644 | ₩30,891 | ₩30,586 | ₩30,891 | +0.81% | 1.7만 |
|---|
| 2025.11.06 | ₩31,111 | ₩31,111 | ₩30,764 | ₩30,794 | -1.02% | 1.2만 |
|---|
| 2025.11.05 | ₩31,031 | ₩31,305 | ₩31,031 | ₩31,190 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩31,232 | ₩31,232 | ₩31,011 | ₩31,034 | -0.63% | 2.3만 |
|---|
| 2025.11.03 | ₩31,538 | ₩31,538 | ₩31,325 | ₩31,442 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩31,525 | ₩31,525 | ₩31,298 | ₩31,454 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩31,425 | ₩31,605 | ₩31,420 | ₩31,420 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩31,779 | ₩31,792 | ₩31,512 | ₩31,567 | -0.67% | 2.3만 |
|---|
| 2025.10.28 | ₩31,685 | ₩31,785 | ₩31,685 | ₩31,731 | +0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩31,616 | ₩31,699 | ₩31,616 | ₩31,699 | +0.26% | 1.5만 |
|---|
| 2025.10.24 | ₩31,512 | ₩31,538 | ₩31,458 | ₩31,466 | -0.14% | 6.4천 |
|---|
| 2025.10.23 | ₩31,151 | ₩31,298 | ₩31,125 | ₩31,250 | +0.32% | 1.7만 |
|---|
| 2025.10.22 | ₩31,125 | ₩31,125 | ₩30,898 | ₩31,077 | -0.15% | 1.6만 |
|---|
| 2025.10.21 | ₩31,338 | ₩31,338 | ₩31,232 | ₩31,261 | -0.25% | 1.7만 |
|---|
| 2025.10.20 | ₩31,392 | ₩31,538 | ₩31,392 | ₩31,518 | +0.40% | 1.1만 |
|---|
| 2025.10.17 | ₩31,031 | ₩31,191 | ₩30,978 | ₩31,147 | +0.37% | 5.7천 |
|---|
| 2025.10.16 | ₩31,218 | ₩31,274 | ₩30,884 | ₩31,005 | -0.68% | 2.2만 |
|---|
| 2025.10.15 | ₩31,165 | ₩31,298 | ₩30,911 | ₩31,117 | -0.15% | 1.6만 |
|---|
| 2025.10.14 | ₩30,631 | ₩31,045 | ₩30,631 | ₩30,931 | +0.98% | 4.5만 |
|---|
| 2025.10.13 | ₩30,764 | ₩30,938 | ₩30,764 | ₩30,898 | +0.43% | 2.6만 |
|---|
| 2025.10.10 | ₩31,232 | ₩31,232 | ₩30,448 | ₩30,448 | -2.51% | 2.6만 |
|---|