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 | ₩37,675 | ₩37,836 | ₩37,662 | ₩37,809 | +0.36% | 4.9천 |
| 2026.10.08 | ₩37,635 | ₩37,639 | ₩37,635 | ₩37,639 | +0.01% | 700 |
| 2026.10.07 | ₩37,675 | ₩37,863 | ₩37,675 | ₩37,819 | +0.38% | 6.6천 |
| 2026.10.06 | ₩37,943 | ₩38,023 | ₩37,930 | ₩37,930 | -0.04% | 9.5천 |
| 2026.10.05 | ₩37,488 | ₩37,722 | ₩37,475 | ₩37,689 | +0.54% | 2.6천 |
| 2026.10.02 | ₩37,461 | ₩37,475 | ₩37,434 | ₩37,475 | +0.04% | 2.9천 |
| 2026.10.01 | ₩37,100 | ₩37,260 | ₩36,993 | ₩37,220 | +0.32% | 4.5천 |
| 2026.09.30 | ₩37,196 | ₩37,196 | ₩37,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,105 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩37,033 | ₩37,115 | ₩37,033 | ₩37,115 | +0.22% | 2.9천 |
|---|
| 2026.09.28 | ₩37,180 | ₩37,180 | ₩37,124 | ₩37,124 | -0.15% | 3.3천 |
|---|
| 2026.09.25 | ₩37,421 | ₩37,488 | ₩37,421 | ₩37,459 | +0.10% | 9.2천 |
|---|
| 2026.09.24 | ₩37,180 | ₩37,301 | ₩37,100 | ₩37,256 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩37,314 | ₩37,408 | ₩37,301 | ₩37,354 | +0.11% | 6.2천 |
|---|
| 2026.09.22 | ₩37,461 | ₩37,649 | ₩37,461 | ₩37,626 | +0.44% | 9.1천 |
|---|
| 2026.09.21 | ₩37,207 | ₩37,333 | ₩37,207 | ₩37,333 | +0.34% | 2.4천 |
|---|
| 2026.09.18 | ₩36,538 | ₩36,714 | ₩36,524 | ₩36,714 | +0.48% | 1.4천 |
|---|
| 2026.09.17 | ₩36,578 | ₩36,614 | ₩36,565 | ₩36,614 | +0.10% | 2.4천 |
|---|
| 2026.09.16 | ₩36,377 | ₩36,377 | ₩36,064 | ₩36,064 | -0.86% | 1천 |
|---|
| 2026.09.15 | ₩36,243 | ₩36,243 | ₩36,104 | ₩36,104 | -0.38% | 3.1천 |
|---|
| 2026.09.14 | ₩36,444 | ₩36,471 | ₩36,318 | ₩36,318 | -0.35% | 4.4천 |
|---|
| 2026.09.11 | ₩36,538 | ₩36,631 | ₩36,538 | ₩36,547 | +0.03% | 5.6천 |
|---|
| 2026.09.10 | ₩36,404 | ₩36,404 | ₩36,223 | ₩36,223 | -0.50% | 3.6천 |
|---|
| 2026.09.09 | ₩36,618 | ₩36,631 | ₩36,547 | ₩36,547 | -0.19% | 4천 |
|---|
| 2026.09.08 | ₩36,799 | ₩36,799 | ₩36,668 | ₩36,668 | -0.36% | 1천 |
|---|
| 2026.09.04 | ₩36,752 | ₩36,846 | ₩36,698 | ₩36,783 | +0.08% | 4.1천 |
|---|
| 2026.09.03 | ₩36,457 | ₩36,826 | ₩36,457 | ₩36,763 | +0.84% | 4.1천 |
|---|
| 2026.09.02 | ₩36,431 | ₩36,471 | ₩36,431 | ₩36,467 | +0.10% | 1.1천 |
|---|
| 2026.09.01 | ₩36,591 | ₩36,591 | ₩36,358 | ₩36,358 | -0.64% | 3.2천 |
|---|
| 2026.08.31 | ₩36,664 | ₩36,769 | ₩36,664 | ₩36,769 | +0.29% | 4.2천 |
|---|
| 2026.08.28 | ₩36,789 | ₩36,789 | ₩36,752 | ₩36,764 | -0.07% | 2.9천 |
|---|
| 2026.08.27 | ₩37,006 | ₩37,091 | ₩36,979 | ₩37,091 | +0.23% | 5.8천 |
|---|
| 2026.08.26 | ₩36,638 | ₩36,698 | ₩36,565 | ₩36,682 | +0.12% | 5.1천 |
|---|
| 2026.08.25 | ₩36,645 | ₩36,685 | ₩36,611 | ₩36,685 | +0.11% | 5.9천 |
|---|
| 2026.08.24 | ₩36,585 | ₩36,631 | ₩36,581 | ₩36,609 | +0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩36,752 | ₩36,752 | ₩36,705 | ₩36,736 | -0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩36,618 | ₩36,672 | ₩36,511 | ₩36,536 | -0.22% | 6.4천 |
|---|
| 2026.08.19 | ₩36,852 | ₩36,859 | ₩36,783 | ₩36,783 | -0.19% | 5.7천 |
|---|
| 2026.08.18 | ₩36,819 | ₩36,819 | ₩36,717 | ₩36,717 | -0.28% | 1.8천 |
|---|
| 2026.08.17 | ₩37,301 | ₩37,301 | ₩37,167 | ₩37,167 | -0.36% | 2.5천 |
|---|
| 2026.08.14 | ₩37,220 | ₩37,281 | ₩37,220 | ₩37,277 | +0.15% | 6.6천 |
|---|
| 2026.08.13 | ₩37,408 | ₩37,408 | ₩37,301 | ₩37,334 | -0.20% | 3.3천 |
|---|
| 2026.08.12 | ₩36,966 | ₩37,060 | ₩36,966 | ₩37,004 | +0.10% | 2.3천 |
|---|
| 2026.08.11 | ₩36,765 | ₩36,765 | ₩36,618 | ₩36,676 | -0.24% | 2.2천 |
|---|
| 2026.08.10 | ₩36,805 | ₩36,832 | ₩36,760 | ₩36,760 | -0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩36,819 | ₩36,917 | ₩36,765 | ₩36,917 | +0.27% | 8.6천 |
|---|
| 2026.08.06 | ₩36,551 | ₩36,591 | ₩36,524 | ₩36,555 | +0.01% | 5.3천 |
|---|
| 2026.08.05 | ₩36,913 | ₩36,913 | ₩36,672 | ₩36,672 | -0.65% | 1.7만 |
|---|
| 2026.08.04 | ₩36,605 | ₩36,739 | ₩36,605 | ₩36,714 | +0.30% | 1.4천 |
|---|
| 2026.08.03 | ₩35,588 | ₩35,705 | ₩35,561 | ₩35,689 | +0.29% | 1.9천 |
|---|
| 2026.07.31 | ₩35,173 | ₩35,400 | ₩35,173 | ₩35,379 | +0.59% | 3.9천 |
|---|
| 2026.07.30 | ₩35,226 | ₩35,400 | ₩35,226 | ₩35,400 | +0.49% | 1.1만 |
|---|
| 2026.07.29 | ₩34,932 | ₩35,122 | ₩34,597 | ₩34,627 | -0.87% | 1.6천 |
|---|
| 2026.07.28 | ₩35,119 | ₩35,132 | ₩35,079 | ₩35,108 | -0.03% | 1만 |
|---|
| 2026.07.27 | ₩35,302 | ₩35,302 | ₩35,039 | ₩35,241 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩35,286 | ₩35,286 | ₩35,201 | ₩35,201 | -0.24% | 400 |
|---|
| 2026.07.23 | ₩35,521 | ₩35,521 | ₩35,293 | ₩35,397 | -0.35% | 2.8천 |
|---|
| 2026.07.22 | ₩36,002 | ₩36,083 | ₩35,922 | ₩35,948 | -0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩35,755 | ₩35,962 | ₩35,755 | ₩35,953 | +0.55% | 7.1천 |
|---|
| 2026.07.20 | ₩35,507 | ₩35,708 | ₩35,446 | ₩35,446 | -0.17% | 6.9천 |
|---|
| 2026.07.17 | ₩35,547 | ₩35,708 | ₩35,467 | ₩35,517 | -0.09% | 3천 |
|---|
| 2026.07.16 | ₩35,855 | ₩35,895 | ₩35,775 | ₩35,799 | -0.16% | 4.5천 |
|---|
| 2026.07.15 | ₩35,976 | ₩36,083 | ₩35,822 | ₩36,040 | +0.18% | 8천 |
|---|
| 2026.07.14 | ₩36,230 | ₩36,310 | ₩36,176 | ₩36,229 | -0.00% | 8.7만 |
|---|
| 2026.07.13 | ₩36,203 | ₩36,270 | ₩36,002 | ₩36,056 | -0.41% | 5.1천 |
|---|
| 2026.07.10 | ₩36,417 | ₩36,565 | ₩36,417 | ₩36,559 | +0.39% | 2.8천 |
|---|
| 2026.07.09 | ₩36,471 | ₩36,498 | ₩36,243 | ₩36,393 | -0.21% | 9.7만 |
|---|
| 2026.07.08 | ₩35,815 | ₩36,096 | ₩35,735 | ₩36,096 | +0.78% | 4천 |
|---|
| 2026.07.07 | ₩35,869 | ₩36,109 | ₩35,855 | ₩35,960 | +0.25% | 13.3만 |
|---|
| 2026.07.06 | ₩36,404 | ₩36,471 | ₩36,395 | ₩36,395 | -0.03% | 1.9만 |
|---|
| 2026.07.02 | ₩36,611 | ₩36,611 | ₩35,949 | ₩36,139 | -1.29% | 7.8천 |
|---|
| 2026.07.01 | ₩36,551 | ₩36,551 | ₩36,377 | ₩36,387 | -0.45% | 5.9천 |
|---|
| 2026.06.30 | ₩36,618 | ₩36,874 | ₩36,618 | ₩36,874 | +0.70% | 1.5천 |
|---|
| 2026.06.29 | ₩35,842 | ₩36,474 | ₩35,842 | ₩36,474 | +1.76% | 2.5천 |
|---|
| 2026.06.26 | ₩36,190 | ₩36,243 | ₩35,815 | ₩36,089 | -0.28% | 1.9만 |
|---|
| 2026.06.25 | ₩36,645 | ₩36,645 | ₩36,123 | ₩36,207 | -1.19% | 1.1천 |
|---|
| 2026.06.24 | ₩36,350 | ₩36,350 | ₩35,976 | ₩36,065 | -0.78% | 2.7천 |
|---|
| 2026.06.23 | ₩36,391 | ₩36,391 | ₩36,262 | ₩36,262 | -0.35% | 600 |
|---|
| 2026.06.22 | ₩37,073 | ₩37,073 | ₩36,939 | ₩36,990 | -0.22% | 7.8천 |
|---|
| 2026.06.18 | ₩36,966 | ₩37,081 | ₩36,966 | ₩37,081 | +0.31% | 3.1천 |
|---|
| 2026.06.17 | ₩37,060 | ₩37,060 | ₩36,377 | ₩36,455 | -1.63% | 1.7만 |
|---|
| 2026.06.16 | ₩37,207 | ₩37,207 | ₩36,931 | ₩36,931 | -0.74% | 1.3천 |
|---|
| 2026.06.15 | ₩37,354 | ₩37,461 | ₩37,354 | ₩37,430 | +0.20% | 3.5천 |
|---|
| 2026.06.12 | ₩36,484 | ₩36,645 | ₩36,364 | ₩36,619 | +0.37% | 9천 |
|---|
| 2026.06.11 | ₩35,721 | ₩36,383 | ₩35,721 | ₩36,383 | +1.85% | 1.7천 |
|---|
| 2026.06.10 | ₩35,601 | ₩35,695 | ₩35,562 | ₩35,562 | -0.11% | 1천 |
|---|
| 2026.06.09 | ₩35,226 | ₩35,952 | ₩35,226 | ₩35,952 | +2.06% | 2.6천 |
|---|
| 2026.06.08 | ₩36,176 | ₩36,511 | ₩36,163 | ₩36,250 | +0.20% | 9.8천 |
|---|
| 2026.06.05 | ₩36,605 | ₩36,605 | ₩35,828 | ₩35,893 | -1.95% | 1.9만 |
|---|
| 2026.06.04 | ₩37,127 | ₩37,327 | ₩37,127 | ₩37,206 | +0.21% | 4.7천 |
|---|
| 2026.06.03 | ₩37,388 | ₩37,548 | ₩37,388 | ₩37,460 | +0.19% | 8.2천 |
|---|
| 2026.06.02 | ₩37,475 | ₩37,603 | ₩37,475 | ₩37,603 | +0.34% | 7.3천 |
|---|
| 2026.06.01 | ₩37,207 | ₩37,488 | ₩37,207 | ₩37,400 | +0.52% | 1.2만 |
|---|
| 2026.05.29 | ₩37,207 | ₩37,207 | ₩37,113 | ₩37,192 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,698 | ₩37,046 | ₩36,698 | ₩37,006 | +0.84% | 5.9천 |
|---|
| 2026.05.27 | ₩36,645 | ₩36,765 | ₩36,645 | ₩36,736 | +0.25% | 4만 |
|---|
| 2026.05.26 | ₩36,725 | ₩36,725 | ₩36,631 | ₩36,718 | -0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩36,337 | ₩36,471 | ₩36,324 | ₩36,372 | +0.10% | 1만 |
|---|
| 2026.05.21 | ₩35,895 | ₩36,194 | ₩35,895 | ₩36,194 | +0.83% | 5.2천 |
|---|
| 2026.05.20 | ₩35,788 | ₩36,174 | ₩35,788 | ₩36,174 | +1.08% | 3.9천 |
|---|
| 2026.05.19 | ₩35,788 | ₩35,915 | ₩35,588 | ₩35,751 | -0.10% | 9.3천 |
|---|
| 2026.05.18 | ₩35,962 | ₩36,002 | ₩35,788 | ₩35,936 | -0.07% | 4.2천 |
|---|
| 2026.05.15 | ₩36,002 | ₩36,203 | ₩35,936 | ₩35,968 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩36,404 | ₩36,534 | ₩36,404 | ₩36,451 | +0.13% | 1.1만 |
|---|
| 2026.05.13 | ₩35,949 | ₩36,243 | ₩35,936 | ₩36,183 | +0.65% | 1.8만 |
|---|
| 2026.05.12 | ₩35,828 | ₩35,958 | ₩35,561 | ₩35,958 | +0.36% | 6천 |
|---|
| 2026.05.11 | ₩36,016 | ₩36,109 | ₩36,016 | ₩36,100 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩35,869 | ₩36,008 | ₩35,869 | ₩36,008 | +0.39% | 1.1만 |
|---|
| 2026.05.07 | ₩35,454 | ₩35,534 | ₩35,253 | ₩35,340 | -0.32% | 5.3천 |
|---|
| 2026.05.06 | ₩34,905 | ₩35,397 | ₩34,905 | ₩35,397 | +1.41% | 2.2천 |
|---|
| 2026.05.05 | ₩34,637 | ₩34,838 | ₩34,637 | ₩34,763 | +0.36% | 9.4천 |
|---|
| 2026.05.04 | ₩34,437 | ₩34,544 | ₩34,263 | ₩34,296 | -0.41% | 2.3천 |
|---|
| 2026.05.01 | ₩34,544 | ₩34,557 | ₩34,410 | ₩34,453 | -0.26% | 8.1천 |
|---|
| 2026.04.30 | ₩33,941 | ₩34,236 | ₩33,928 | ₩34,228 | +0.84% | 1.2만 |
|---|
| 2026.04.29 | ₩33,741 | ₩33,861 | ₩33,741 | ₩33,861 | +0.36% | 4.1만 |
|---|
| 2026.04.28 | ₩33,754 | ₩33,799 | ₩33,660 | ₩33,799 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩34,022 | ₩34,046 | ₩33,981 | ₩34,046 | +0.07% | 2.5만 |
|---|
| 2026.04.24 | ₩34,089 | ₩34,157 | ₩34,062 | ₩34,157 | +0.20% | 5.9천 |
|---|
| 2026.04.23 | ₩33,633 | ₩33,814 | ₩33,473 | ₩33,696 | +0.19% | 6.7천 |
|---|
| 2026.04.22 | ₩33,620 | ₩33,762 | ₩33,620 | ₩33,762 | +0.42% | 2.2천 |
|---|
| 2026.04.21 | ₩33,526 | ₩33,526 | ₩33,272 | ₩33,287 | -0.71% | 8.3천 |
|---|
| 2026.04.20 | ₩33,513 | ₩33,513 | ₩33,379 | ₩33,472 | -0.12% | 3.6천 |
|---|
| 2026.04.17 | ₩33,460 | ₩33,553 | ₩33,460 | ₩33,534 | +0.22% | 2.7천 |
|---|
| 2026.04.16 | ₩32,978 | ₩33,098 | ₩32,938 | ₩33,095 | +0.36% | 1.3만 |
|---|
| 2026.04.15 | ₩32,857 | ₩32,897 | ₩32,817 | ₩32,893 | +0.11% | 1.6만 |
|---|
| 2026.04.14 | ₩32,777 | ₩32,978 | ₩32,777 | ₩32,959 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩32,536 | ₩32,725 | ₩32,469 | ₩32,725 | +0.58% | 5.8천 |
|---|
| 2026.04.10 | ₩32,630 | ₩32,683 | ₩32,603 | ₩32,607 | -0.07% | 9.7천 |
|---|
| 2026.04.09 | ₩32,295 | ₩32,590 | ₩32,295 | ₩32,496 | +0.62% | 1.6만 |
|---|
| 2026.04.08 | ₩32,242 | ₩32,248 | ₩32,027 | ₩32,203 | -0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩31,251 | ₩31,496 | ₩31,157 | ₩31,496 | +0.78% | 2.9만 |
|---|
| 2026.04.06 | ₩31,479 | ₩31,546 | ₩31,372 | ₩31,436 | -0.14% | 9.6천 |
|---|
| 2026.04.02 | ₩31,398 | ₩31,439 | ₩31,358 | ₩31,439 | +0.13% | 8.1천 |
|---|
| 2026.04.01 | ₩31,398 | ₩31,505 | ₩31,358 | ₩31,386 | -0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩30,595 | ₩31,104 | ₩30,502 | ₩31,097 | +1.64% | 1.3만 |
|---|
| 2026.03.30 | ₩30,488 | ₩30,515 | ₩30,154 | ₩30,273 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩30,341 | ₩30,511 | ₩30,314 | ₩30,334 | -0.02% | 5.1천 |
|---|
| 2026.03.26 | ₩30,723 | ₩30,769 | ₩30,354 | ₩30,364 | -1.17% | 2.5만 |
|---|
| 2026.03.25 | ₩30,917 | ₩30,918 | ₩30,871 | ₩30,871 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩30,555 | ₩30,662 | ₩30,515 | ₩30,518 | -0.12% | 4.7천 |
|---|
| 2026.03.23 | ₩30,180 | ₩30,689 | ₩30,180 | ₩30,498 | +1.05% | 8.4천 |
|---|
| 2026.03.20 | ₩30,462 | ₩30,542 | ₩30,006 | ₩30,023 | -1.44% | 8.6천 |
|---|
| 2026.03.19 | ₩30,903 | ₩31,077 | ₩30,716 | ₩31,064 | +0.52% | 7.3천 |
|---|
| 2026.03.18 | ₩31,412 | ₩31,452 | ₩31,157 | ₩31,167 | -0.78% | 1.3만 |
|---|
| 2026.03.17 | ₩31,586 | ₩31,760 | ₩31,586 | ₩31,603 | +0.06% | 1.2만 |
|---|
| 2026.03.16 | ₩31,345 | ₩31,572 | ₩31,345 | ₩31,554 | +0.67% | 4.2천 |
|---|
| 2026.03.13 | ₩31,412 | ₩31,412 | ₩31,129 | ₩31,129 | -0.90% | 4.8천 |
|---|
| 2026.03.12 | ₩31,418 | ₩31,532 | ₩31,265 | ₩31,273 | -0.46% | 7천 |
|---|
| 2026.03.11 | ₩31,793 | ₩31,793 | ₩31,653 | ₩31,764 | -0.09% | 6.4천 |
|---|
| 2026.03.10 | ₩31,773 | ₩32,108 | ₩31,773 | ₩31,827 | +0.17% | 5.4천 |
|---|
| 2026.03.09 | ₩31,077 | ₩31,713 | ₩30,983 | ₩31,713 | +2.05% | 2.1만 |
|---|
| 2026.03.06 | ₩31,265 | ₩31,582 | ₩31,265 | ₩31,421 | +0.50% | 1.1만 |
|---|
| 2026.03.05 | ₩31,706 | ₩31,706 | ₩31,440 | ₩31,673 | -0.11% | 7.4천 |
|---|
| 2026.03.04 | ₩31,853 | ₩32,148 | ₩31,853 | ₩32,064 | +0.66% | 1.4만 |
|---|
| 2026.03.03 | ₩31,412 | ₩31,773 | ₩31,077 | ₩31,659 | +0.79% | 3.5만 |
|---|
| 2026.03.02 | ₩32,094 | ₩32,586 | ₩32,094 | ₩32,480 | +1.20% | 1.5만 |
|---|
| 2026.02.27 | ₩32,469 | ₩32,549 | ₩32,429 | ₩32,491 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩32,509 | ₩32,555 | ₩32,282 | ₩32,555 | +0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩32,603 | ₩32,844 | ₩32,603 | ₩32,810 | +0.64% | 3.8천 |
|---|
| 2026.02.24 | ₩32,255 | ₩32,563 | ₩32,215 | ₩32,557 | +0.94% | 9.3천 |
|---|
| 2026.02.23 | ₩32,322 | ₩32,322 | ₩32,140 | ₩32,217 | -0.32% | 4.1만 |
|---|
| 2026.02.20 | ₩32,268 | ₩32,365 | ₩32,188 | ₩32,365 | +0.30% | 3.6만 |
|---|
| 2026.02.19 | ₩31,880 | ₩32,049 | ₩31,880 | ₩32,049 | +0.53% | 5.5만 |
|---|
| 2026.02.18 | ₩31,773 | ₩32,061 | ₩31,773 | ₩31,936 | +0.51% | 6.4만 |
|---|
| 2026.02.17 | ₩31,586 | ₩31,800 | ₩31,492 | ₩31,677 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,787 | ₩32,041 | ₩31,760 | ₩31,884 | +0.31% | 1.8만 |
|---|
| 2026.02.12 | ₩32,215 | ₩32,275 | ₩31,679 | ₩31,694 | -1.62% | 1.7만 |
|---|
| 2026.02.11 | ₩32,335 | ₩32,335 | ₩32,041 | ₩32,270 | -0.20% | 1.8만 |
|---|
| 2026.02.10 | ₩32,242 | ₩32,322 | ₩32,117 | ₩32,117 | -0.39% | 6.4만 |
|---|
| 2026.02.09 | ₩32,001 | ₩32,322 | ₩31,961 | ₩32,282 | +0.88% | 8.4만 |
|---|
| 2026.02.06 | ₩31,760 | ₩32,041 | ₩31,760 | ₩32,021 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩31,546 | ₩31,546 | ₩31,184 | ₩31,244 | -0.95% | 3만 |
|---|
| 2026.02.04 | ₩31,934 | ₩31,934 | ₩31,572 | ₩31,675 | -0.81% | 9.7만 |
|---|
| 2026.02.03 | ₩32,161 | ₩32,161 | ₩31,787 | ₩31,977 | -0.57% | 5.1만 |
|---|
| 2026.02.02 | ₩31,974 | ₩32,068 | ₩31,907 | ₩31,991 | +0.05% | 2만 |
|---|
| 2026.01.30 | ₩32,295 | ₩32,295 | ₩31,693 | ₩31,931 | -1.13% | 7.6천 |
|---|
| 2026.01.29 | ₩32,536 | ₩32,632 | ₩32,108 | ₩32,632 | +0.30% | 2.3만 |
|---|
| 2026.01.28 | ₩32,777 | ₩32,788 | ₩32,677 | ₩32,788 | +0.03% | 1.9만 |
|---|
| 2026.01.27 | ₩32,349 | ₩32,563 | ₩32,349 | ₩32,561 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩32,255 | ₩32,322 | ₩32,242 | ₩32,243 | -0.04% | 1.8만 |
|---|
| 2026.01.23 | ₩31,920 | ₩32,081 | ₩31,920 | ₩32,058 | +0.43% | 7.4천 |
|---|
| 2026.01.22 | ₩31,800 | ₩32,027 | ₩31,800 | ₩31,961 | +0.51% | 1만 |
|---|
| 2026.01.21 | ₩31,706 | ₩31,773 | ₩31,505 | ₩31,752 | +0.14% | 1.2만 |
|---|
| 2026.01.20 | ₩31,572 | ₩31,679 | ₩31,412 | ₩31,421 | -0.48% | 3.6만 |
|---|
| 2026.01.16 | ₩31,720 | ₩31,813 | ₩31,720 | ₩31,792 | +0.23% | 8.8천 |
|---|
| 2026.01.15 | ₩31,920 | ₩32,001 | ₩31,800 | ₩31,801 | -0.37% | 3만 |
|---|
| 2026.01.14 | ₩31,639 | ₩31,722 | ₩31,546 | ₩31,722 | +0.26% | 1.3만 |
|---|
| 2026.01.13 | ₩31,867 | ₩31,880 | ₩31,726 | ₩31,821 | -0.14% | 7천 |
|---|
| 2026.01.12 | ₩31,827 | ₩31,920 | ₩31,827 | ₩31,875 | +0.15% | 9.4천 |
|---|
| 2026.01.09 | ₩31,546 | ₩31,760 | ₩31,546 | ₩31,744 | +0.63% | 6.9천 |
|---|
| 2026.01.08 | ₩31,331 | ₩31,452 | ₩31,331 | ₩31,439 | +0.34% | 9.1천 |
|---|
| 2026.01.07 | ₩31,492 | ₩31,606 | ₩31,465 | ₩31,469 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩31,519 | ₩31,645 | ₩31,519 | ₩31,642 | +0.39% | 1.5만 |
|---|
| 2026.01.05 | ₩31,439 | ₩31,439 | ₩31,345 | ₩31,353 | -0.27% | 9.4천 |
|---|
| 2026.01.02 | ₩31,275 | ₩31,345 | ₩31,066 | ₩31,129 | -0.47% | 2.5천 |
|---|
| 2025.12.31 | ₩31,291 | ₩31,291 | ₩31,077 | ₩31,100 | -0.61% | 4만 |
|---|
| 2025.12.30 | ₩31,358 | ₩31,439 | ₩31,344 | ₩31,344 | -0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩31,666 | ₩31,717 | ₩31,639 | ₩31,667 | +0.00% | 9천 |
|---|
| 2025.12.26 | ₩31,961 | ₩31,974 | ₩31,907 | ₩31,948 | -0.04% | 4.1천 |
|---|
| 2025.12.24 | ₩31,760 | ₩31,879 | ₩31,760 | ₩31,879 | +0.38% | 3.4천 |
|---|
| 2025.12.23 | ₩31,666 | ₩31,795 | ₩31,666 | ₩31,795 | +0.41% | 1.4만 |
|---|
| 2025.12.22 | ₩31,653 | ₩31,693 | ₩31,639 | ₩31,667 | +0.05% | 1.3만 |
|---|
| 2025.12.19 | ₩31,465 | ₩31,492 | ₩31,439 | ₩31,449 | -0.05% | 1.9만 |
|---|
| 2025.12.18 | ₩31,171 | ₩31,305 | ₩31,131 | ₩31,194 | +0.07% | 6.5천 |
|---|
| 2025.12.17 | ₩31,271 | ₩31,291 | ₩30,930 | ₩30,951 | -1.02% | 2.8만 |
|---|
| 2025.12.16 | ₩31,251 | ₩31,318 | ₩31,157 | ₩31,291 | +0.13% | 1.6만 |
|---|
| 2025.12.15 | ₩31,505 | ₩31,505 | ₩31,251 | ₩31,290 | -0.68% | 1.1만 |
|---|
| 2025.12.12 | ₩31,465 | ₩31,479 | ₩31,265 | ₩31,373 | -0.29% | 1.4만 |
|---|
| 2025.12.11 | ₩31,519 | ₩31,733 | ₩31,519 | ₩31,729 | +0.67% | 3.7만 |
|---|
| 2025.12.10 | ₩31,412 | ₩31,706 | ₩31,412 | ₩31,678 | +0.85% | 10만 |
|---|
| 2025.12.09 | ₩31,505 | ₩31,572 | ₩31,505 | ₩31,523 | +0.06% | 4.7만 |
|---|
| 2025.12.08 | ₩31,492 | ₩31,505 | ₩31,439 | ₩31,453 | -0.12% | 1.2만 |
|---|
| 2025.12.05 | ₩31,559 | ₩31,692 | ₩31,499 | ₩31,520 | -0.12% | 2.6만 |
|---|
| 2025.12.04 | ₩31,412 | ₩31,452 | ₩31,358 | ₩31,424 | +0.04% | 8.7천 |
|---|
| 2025.12.03 | ₩31,331 | ₩31,479 | ₩31,331 | ₩31,445 | +0.36% | 3.5만 |
|---|
| 2025.12.02 | ₩31,398 | ₩31,398 | ₩31,291 | ₩31,362 | -0.12% | 1.4만 |
|---|
| 2025.12.01 | ₩31,398 | ₩31,398 | ₩31,273 | ₩31,273 | -0.40% | 6.6천 |
|---|
| 2025.11.28 | ₩31,385 | ₩31,543 | ₩31,385 | ₩31,543 | +0.50% | 900 |
|---|
| 2025.11.26 | ₩31,091 | ₩31,358 | ₩31,091 | ₩31,314 | +0.72% | 2.4만 |
|---|
| 2025.11.25 | ₩30,662 | ₩30,890 | ₩30,609 | ₩30,883 | +0.72% | 1.2만 |
|---|
| 2025.11.24 | ₩30,448 | ₩30,775 | ₩30,448 | ₩30,775 | +1.07% | 5.8만 |
|---|
| 2025.11.21 | ₩30,194 | ₩30,622 | ₩30,167 | ₩30,362 | +0.56% | 12.7만 |
|---|
| 2025.11.20 | ₩31,037 | ₩31,091 | ₩30,154 | ₩30,160 | -2.82% | 1.4만 |
|---|
| 2025.11.19 | ₩30,609 | ₩30,743 | ₩30,421 | ₩30,589 | -0.07% | 3.8만 |
|---|
| 2025.11.18 | ₩30,542 | ₩30,676 | ₩30,421 | ₩30,532 | -0.03% | 5.6만 |
|---|
| 2025.11.17 | ₩31,010 | ₩31,010 | ₩30,609 | ₩30,685 | -1.05% | 1.4만 |
|---|
| 2025.11.14 | ₩30,890 | ₩31,184 | ₩30,890 | ₩31,038 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩31,439 | ₩31,439 | ₩31,064 | ₩31,108 | -1.05% | 2.9만 |
|---|
| 2025.11.12 | ₩31,559 | ₩31,626 | ₩31,546 | ₩31,572 | +0.04% | 2.3만 |
|---|
| 2025.11.11 | ₩31,425 | ₩31,519 | ₩31,398 | ₩31,477 | +0.17% | 1.2만 |
|---|
| 2025.11.10 | ₩31,333 | ₩31,492 | ₩31,251 | ₩31,464 | +0.42% | 1.1만 |
|---|
| 2025.11.07 | ₩30,729 | ₩30,977 | ₩30,670 | ₩30,977 | +0.81% | 1.7만 |
|---|
| 2025.11.06 | ₩31,198 | ₩31,198 | ₩30,850 | ₩30,879 | -1.02% | 1.2만 |
|---|
| 2025.11.05 | ₩31,117 | ₩31,392 | ₩31,117 | ₩31,277 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩31,318 | ₩31,318 | ₩31,097 | ₩31,120 | -0.63% | 2.3만 |
|---|
| 2025.11.03 | ₩31,626 | ₩31,626 | ₩31,412 | ₩31,530 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩31,613 | ₩31,613 | ₩31,385 | ₩31,542 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩31,512 | ₩31,693 | ₩31,507 | ₩31,507 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩31,867 | ₩31,880 | ₩31,599 | ₩31,654 | -0.67% | 2.3만 |
|---|
| 2025.10.28 | ₩31,773 | ₩31,874 | ₩31,773 | ₩31,819 | +0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩31,704 | ₩31,787 | ₩31,704 | ₩31,787 | +0.26% | 1.5만 |
|---|
| 2025.10.24 | ₩31,599 | ₩31,626 | ₩31,546 | ₩31,554 | -0.14% | 6.4천 |
|---|
| 2025.10.23 | ₩31,238 | ₩31,385 | ₩31,211 | ₩31,337 | +0.32% | 1.7만 |
|---|
| 2025.10.22 | ₩31,211 | ₩31,211 | ₩30,983 | ₩31,163 | -0.15% | 1.6만 |
|---|
| 2025.10.21 | ₩31,425 | ₩31,425 | ₩31,318 | ₩31,348 | -0.25% | 1.7만 |
|---|
| 2025.10.20 | ₩31,479 | ₩31,626 | ₩31,479 | ₩31,606 | +0.40% | 1.1만 |
|---|
| 2025.10.17 | ₩31,117 | ₩31,278 | ₩31,064 | ₩31,234 | +0.37% | 5.7천 |
|---|
| 2025.10.16 | ₩31,305 | ₩31,361 | ₩30,970 | ₩31,091 | -0.68% | 2.2만 |
|---|
| 2025.10.15 | ₩31,251 | ₩31,385 | ₩30,997 | ₩31,203 | -0.15% | 1.6만 |
|---|
| 2025.10.14 | ₩30,716 | ₩31,131 | ₩30,716 | ₩31,017 | +0.98% | 4.5만 |
|---|
| 2025.10.13 | ₩30,850 | ₩31,024 | ₩30,850 | ₩30,983 | +0.43% | 2.6만 |
|---|
| 2025.10.10 | ₩31,318 | ₩31,318 | ₩30,532 | ₩30,532 | -2.51% | 2.6만 |
|---|