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 | ₩37,766 | ₩37,927 | ₩37,752 | ₩37,900 | +0.36% | 4.9천 |
| 2026.10.08 | ₩37,726 | ₩37,730 | ₩37,726 | ₩37,730 | +0.01% | 700 |
| 2026.10.07 | ₩37,766 | ₩37,954 | ₩37,766 | ₩37,909 | +0.38% | 6.6천 |
| 2026.10.06 | ₩38,034 | ₩38,115 | ₩38,021 | ₩38,021 | -0.04% | 9.5천 |
| 2026.10.05 | ₩37,578 | ₩37,813 | ₩37,565 | ₩37,779 | +0.54% | 2.6천 |
| 2026.10.02 | ₩37,551 | ₩37,565 | ₩37,524 | ₩37,565 | +0.04% | 2.9천 |
| 2026.10.01 | ₩37,189 | ₩37,350 | ₩37,082 | ₩37,310 | +0.32% | 4.5천 |
| 2026.09.30 | ₩37,285 | ₩37,285 | ₩37,194 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,194 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩37,122 | ₩37,204 | ₩37,122 | ₩37,204 | +0.22% | 2.9천 |
|---|
| 2026.09.28 | ₩37,269 | ₩37,269 | ₩37,213 | ₩37,213 | -0.15% | 3.3천 |
|---|
| 2026.09.25 | ₩37,511 | ₩37,578 | ₩37,511 | ₩37,548 | +0.10% | 9.2천 |
|---|
| 2026.09.24 | ₩37,269 | ₩37,390 | ₩37,189 | ₩37,346 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩37,404 | ₩37,497 | ₩37,390 | ₩37,444 | +0.11% | 6.2천 |
|---|
| 2026.09.22 | ₩37,551 | ₩37,739 | ₩37,551 | ₩37,716 | +0.44% | 9.1천 |
|---|
| 2026.09.21 | ₩37,296 | ₩37,422 | ₩37,296 | ₩37,422 | +0.34% | 2.4천 |
|---|
| 2026.09.18 | ₩36,625 | ₩36,802 | ₩36,612 | ₩36,802 | +0.48% | 1.4천 |
|---|
| 2026.09.17 | ₩36,666 | ₩36,702 | ₩36,652 | ₩36,702 | +0.10% | 2.4천 |
|---|
| 2026.09.16 | ₩36,464 | ₩36,464 | ₩36,150 | ₩36,150 | -0.86% | 1천 |
|---|
| 2026.09.15 | ₩36,330 | ₩36,330 | ₩36,191 | ₩36,191 | -0.38% | 3.1천 |
|---|
| 2026.09.14 | ₩36,531 | ₩36,558 | ₩36,405 | ₩36,405 | -0.35% | 4.4천 |
|---|
| 2026.09.11 | ₩36,625 | ₩36,719 | ₩36,625 | ₩36,635 | +0.03% | 5.6천 |
|---|
| 2026.09.10 | ₩36,491 | ₩36,491 | ₩36,310 | ₩36,310 | -0.50% | 3.6천 |
|---|
| 2026.09.09 | ₩36,706 | ₩36,719 | ₩36,635 | ₩36,635 | -0.19% | 4천 |
|---|
| 2026.09.08 | ₩36,887 | ₩36,887 | ₩36,756 | ₩36,756 | -0.36% | 1천 |
|---|
| 2026.09.04 | ₩36,840 | ₩36,934 | ₩36,786 | ₩36,871 | +0.08% | 4.1천 |
|---|
| 2026.09.03 | ₩36,545 | ₩36,914 | ₩36,545 | ₩36,851 | +0.84% | 4.1천 |
|---|
| 2026.09.02 | ₩36,518 | ₩36,558 | ₩36,518 | ₩36,554 | +0.10% | 1.1천 |
|---|
| 2026.09.01 | ₩36,679 | ₩36,679 | ₩36,446 | ₩36,446 | -0.64% | 3.2천 |
|---|
| 2026.08.31 | ₩36,752 | ₩36,858 | ₩36,752 | ₩36,858 | +0.29% | 4.2천 |
|---|
| 2026.08.28 | ₩36,878 | ₩36,878 | ₩36,840 | ₩36,852 | -0.07% | 2.9천 |
|---|
| 2026.08.27 | ₩37,095 | ₩37,179 | ₩37,068 | ₩37,179 | +0.23% | 5.8천 |
|---|
| 2026.08.26 | ₩36,726 | ₩36,786 | ₩36,652 | ₩36,770 | +0.12% | 5.1천 |
|---|
| 2026.08.25 | ₩36,733 | ₩36,773 | ₩36,699 | ₩36,773 | +0.11% | 5.9천 |
|---|
| 2026.08.24 | ₩36,672 | ₩36,719 | ₩36,668 | ₩36,697 | +0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩36,840 | ₩36,840 | ₩36,793 | ₩36,824 | -0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩36,706 | ₩36,760 | ₩36,599 | ₩36,624 | -0.22% | 6.4천 |
|---|
| 2026.08.19 | ₩36,941 | ₩36,947 | ₩36,871 | ₩36,871 | -0.19% | 5.7천 |
|---|
| 2026.08.18 | ₩36,907 | ₩36,907 | ₩36,805 | ₩36,805 | -0.28% | 1.8천 |
|---|
| 2026.08.17 | ₩37,390 | ₩37,390 | ₩37,256 | ₩37,256 | -0.36% | 2.5천 |
|---|
| 2026.08.14 | ₩37,310 | ₩37,370 | ₩37,310 | ₩37,366 | +0.15% | 6.6천 |
|---|
| 2026.08.13 | ₩37,497 | ₩37,497 | ₩37,390 | ₩37,424 | -0.20% | 3.3천 |
|---|
| 2026.08.12 | ₩37,055 | ₩37,149 | ₩37,055 | ₩37,092 | +0.10% | 2.3천 |
|---|
| 2026.08.11 | ₩36,853 | ₩36,853 | ₩36,706 | ₩36,764 | -0.24% | 2.2천 |
|---|
| 2026.08.10 | ₩36,894 | ₩36,921 | ₩36,848 | ₩36,848 | -0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩36,907 | ₩37,005 | ₩36,853 | ₩37,005 | +0.27% | 8.6천 |
|---|
| 2026.08.06 | ₩36,639 | ₩36,679 | ₩36,612 | ₩36,643 | +0.01% | 5.3천 |
|---|
| 2026.08.05 | ₩37,001 | ₩37,001 | ₩36,760 | ₩36,760 | -0.65% | 1.7만 |
|---|
| 2026.08.04 | ₩36,692 | ₩36,827 | ₩36,692 | ₩36,802 | +0.30% | 1.4천 |
|---|
| 2026.08.03 | ₩35,673 | ₩35,791 | ₩35,646 | ₩35,775 | +0.29% | 1.9천 |
|---|
| 2026.07.31 | ₩35,257 | ₩35,485 | ₩35,257 | ₩35,464 | +0.59% | 3.9천 |
|---|
| 2026.07.30 | ₩35,311 | ₩35,485 | ₩35,311 | ₩35,485 | +0.49% | 1.1만 |
|---|
| 2026.07.29 | ₩35,015 | ₩35,206 | ₩34,680 | ₩34,710 | -0.87% | 1.6천 |
|---|
| 2026.07.28 | ₩35,203 | ₩35,217 | ₩35,163 | ₩35,193 | -0.03% | 1만 |
|---|
| 2026.07.27 | ₩35,387 | ₩35,387 | ₩35,123 | ₩35,325 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩35,371 | ₩35,371 | ₩35,285 | ₩35,285 | -0.24% | 400 |
|---|
| 2026.07.23 | ₩35,606 | ₩35,606 | ₩35,378 | ₩35,482 | -0.35% | 2.8천 |
|---|
| 2026.07.22 | ₩36,089 | ₩36,169 | ₩36,008 | ₩36,034 | -0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩35,841 | ₩36,049 | ₩35,841 | ₩36,039 | +0.55% | 7.1천 |
|---|
| 2026.07.20 | ₩35,592 | ₩35,794 | ₩35,531 | ₩35,531 | -0.17% | 6.9천 |
|---|
| 2026.07.17 | ₩35,633 | ₩35,794 | ₩35,552 | ₩35,602 | -0.09% | 3천 |
|---|
| 2026.07.16 | ₩35,941 | ₩35,981 | ₩35,861 | ₩35,885 | -0.16% | 4.5천 |
|---|
| 2026.07.15 | ₩36,062 | ₩36,169 | ₩35,908 | ₩36,126 | +0.18% | 8천 |
|---|
| 2026.07.14 | ₩36,317 | ₩36,397 | ₩36,263 | ₩36,316 | -0.00% | 8.7만 |
|---|
| 2026.07.13 | ₩36,290 | ₩36,357 | ₩36,089 | ₩36,142 | -0.41% | 5.1천 |
|---|
| 2026.07.10 | ₩36,505 | ₩36,652 | ₩36,505 | ₩36,647 | +0.39% | 2.8천 |
|---|
| 2026.07.09 | ₩36,558 | ₩36,585 | ₩36,330 | ₩36,481 | -0.21% | 9.7만 |
|---|
| 2026.07.08 | ₩35,901 | ₩36,183 | ₩35,820 | ₩36,183 | +0.78% | 4천 |
|---|
| 2026.07.07 | ₩35,955 | ₩36,196 | ₩35,941 | ₩36,046 | +0.25% | 13.3만 |
|---|
| 2026.07.06 | ₩36,491 | ₩36,558 | ₩36,482 | ₩36,482 | -0.03% | 1.9만 |
|---|
| 2026.07.02 | ₩36,699 | ₩36,699 | ₩36,035 | ₩36,226 | -1.29% | 7.8천 |
|---|
| 2026.07.01 | ₩36,639 | ₩36,639 | ₩36,464 | ₩36,474 | -0.45% | 5.9천 |
|---|
| 2026.06.30 | ₩36,706 | ₩36,962 | ₩36,706 | ₩36,962 | +0.70% | 1.5천 |
|---|
| 2026.06.29 | ₩35,928 | ₩36,561 | ₩35,928 | ₩36,561 | +1.76% | 2.5천 |
|---|
| 2026.06.26 | ₩36,277 | ₩36,330 | ₩35,901 | ₩36,176 | -0.28% | 1.9만 |
|---|
| 2026.06.25 | ₩36,733 | ₩36,733 | ₩36,210 | ₩36,294 | -1.19% | 1.1천 |
|---|
| 2026.06.24 | ₩36,438 | ₩36,438 | ₩36,062 | ₩36,152 | -0.78% | 2.7천 |
|---|
| 2026.06.23 | ₩36,478 | ₩36,478 | ₩36,349 | ₩36,349 | -0.35% | 600 |
|---|
| 2026.06.22 | ₩37,162 | ₩37,162 | ₩37,028 | ₩37,079 | -0.22% | 7.8천 |
|---|
| 2026.06.18 | ₩37,055 | ₩37,170 | ₩37,055 | ₩37,170 | +0.31% | 3.1천 |
|---|
| 2026.06.17 | ₩37,149 | ₩37,149 | ₩36,464 | ₩36,542 | -1.63% | 1.7만 |
|---|
| 2026.06.16 | ₩37,296 | ₩37,296 | ₩37,020 | ₩37,020 | -0.74% | 1.3천 |
|---|
| 2026.06.15 | ₩37,444 | ₩37,551 | ₩37,444 | ₩37,520 | +0.20% | 3.5천 |
|---|
| 2026.06.12 | ₩36,572 | ₩36,733 | ₩36,451 | ₩36,707 | +0.37% | 9천 |
|---|
| 2026.06.11 | ₩35,807 | ₩36,470 | ₩35,807 | ₩36,470 | +1.85% | 1.7천 |
|---|
| 2026.06.10 | ₩35,686 | ₩35,780 | ₩35,647 | ₩35,647 | -0.11% | 1천 |
|---|
| 2026.06.09 | ₩35,311 | ₩36,038 | ₩35,311 | ₩36,038 | +2.06% | 2.6천 |
|---|
| 2026.06.08 | ₩36,263 | ₩36,599 | ₩36,250 | ₩36,337 | +0.20% | 9.8천 |
|---|
| 2026.06.05 | ₩36,692 | ₩36,692 | ₩35,914 | ₩35,979 | -1.95% | 1.9만 |
|---|
| 2026.06.04 | ₩37,216 | ₩37,417 | ₩37,216 | ₩37,295 | +0.21% | 4.7천 |
|---|
| 2026.06.03 | ₩37,477 | ₩37,638 | ₩37,477 | ₩37,550 | +0.19% | 8.2천 |
|---|
| 2026.06.02 | ₩37,565 | ₩37,693 | ₩37,565 | ₩37,693 | +0.34% | 7.3천 |
|---|
| 2026.06.01 | ₩37,296 | ₩37,578 | ₩37,296 | ₩37,489 | +0.52% | 1.2만 |
|---|
| 2026.05.29 | ₩37,296 | ₩37,296 | ₩37,202 | ₩37,281 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,786 | ₩37,135 | ₩36,786 | ₩37,095 | +0.84% | 5.9천 |
|---|
| 2026.05.27 | ₩36,733 | ₩36,853 | ₩36,733 | ₩36,824 | +0.25% | 4만 |
|---|
| 2026.05.26 | ₩36,813 | ₩36,813 | ₩36,719 | ₩36,807 | -0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩36,424 | ₩36,558 | ₩36,411 | ₩36,459 | +0.10% | 1만 |
|---|
| 2026.05.21 | ₩35,981 | ₩36,281 | ₩35,981 | ₩36,281 | +0.83% | 5.2천 |
|---|
| 2026.05.20 | ₩35,874 | ₩36,260 | ₩35,874 | ₩36,260 | +1.08% | 3.9천 |
|---|
| 2026.05.19 | ₩35,874 | ₩36,002 | ₩35,673 | ₩35,837 | -0.10% | 9.3천 |
|---|
| 2026.05.18 | ₩36,049 | ₩36,089 | ₩35,874 | ₩36,022 | -0.07% | 4.2천 |
|---|
| 2026.05.15 | ₩36,089 | ₩36,290 | ₩36,022 | ₩36,054 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩36,491 | ₩36,621 | ₩36,491 | ₩36,538 | +0.13% | 1.1만 |
|---|
| 2026.05.13 | ₩36,035 | ₩36,330 | ₩36,022 | ₩36,270 | +0.65% | 1.8만 |
|---|
| 2026.05.12 | ₩35,914 | ₩36,044 | ₩35,646 | ₩36,044 | +0.36% | 6천 |
|---|
| 2026.05.11 | ₩36,102 | ₩36,196 | ₩36,102 | ₩36,187 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩35,955 | ₩36,094 | ₩35,955 | ₩36,094 | +0.39% | 1.1만 |
|---|
| 2026.05.07 | ₩35,539 | ₩35,619 | ₩35,337 | ₩35,425 | -0.32% | 5.3천 |
|---|
| 2026.05.06 | ₩34,989 | ₩35,482 | ₩34,989 | ₩35,482 | +1.41% | 2.2천 |
|---|
| 2026.05.05 | ₩34,720 | ₩34,922 | ₩34,720 | ₩34,846 | +0.36% | 9.4천 |
|---|
| 2026.05.04 | ₩34,519 | ₩34,626 | ₩34,345 | ₩34,378 | -0.41% | 2.3천 |
|---|
| 2026.05.01 | ₩34,626 | ₩34,640 | ₩34,492 | ₩34,535 | -0.26% | 8.1천 |
|---|
| 2026.04.30 | ₩34,023 | ₩34,318 | ₩34,009 | ₩34,310 | +0.84% | 1.2만 |
|---|
| 2026.04.29 | ₩33,821 | ₩33,942 | ₩33,821 | ₩33,942 | +0.36% | 4.1만 |
|---|
| 2026.04.28 | ₩33,835 | ₩33,881 | ₩33,741 | ₩33,881 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩34,103 | ₩34,127 | ₩34,063 | ₩34,127 | +0.07% | 2.5만 |
|---|
| 2026.04.24 | ₩34,170 | ₩34,239 | ₩34,143 | ₩34,239 | +0.20% | 5.9천 |
|---|
| 2026.04.23 | ₩33,714 | ₩33,895 | ₩33,553 | ₩33,777 | +0.19% | 6.7천 |
|---|
| 2026.04.22 | ₩33,701 | ₩33,843 | ₩33,701 | ₩33,843 | +0.42% | 2.2천 |
|---|
| 2026.04.21 | ₩33,607 | ₩33,607 | ₩33,352 | ₩33,367 | -0.71% | 8.3천 |
|---|
| 2026.04.20 | ₩33,593 | ₩33,593 | ₩33,459 | ₩33,552 | -0.12% | 3.6천 |
|---|
| 2026.04.17 | ₩33,540 | ₩33,634 | ₩33,540 | ₩33,615 | +0.22% | 2.7천 |
|---|
| 2026.04.16 | ₩33,057 | ₩33,178 | ₩33,017 | ₩33,175 | +0.36% | 1.3만 |
|---|
| 2026.04.15 | ₩32,936 | ₩32,976 | ₩32,896 | ₩32,972 | +0.11% | 1.6만 |
|---|
| 2026.04.14 | ₩32,856 | ₩33,057 | ₩32,856 | ₩33,038 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩32,614 | ₩32,803 | ₩32,547 | ₩32,803 | +0.58% | 5.8천 |
|---|
| 2026.04.10 | ₩32,708 | ₩32,762 | ₩32,681 | ₩32,685 | -0.07% | 9.7천 |
|---|
| 2026.04.09 | ₩32,373 | ₩32,668 | ₩32,373 | ₩32,574 | +0.62% | 1.6만 |
|---|
| 2026.04.08 | ₩32,319 | ₩32,326 | ₩32,104 | ₩32,280 | -0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩31,326 | ₩31,572 | ₩31,232 | ₩31,572 | +0.78% | 2.9만 |
|---|
| 2026.04.06 | ₩31,554 | ₩31,621 | ₩31,447 | ₩31,511 | -0.14% | 9.6천 |
|---|
| 2026.04.02 | ₩31,474 | ₩31,514 | ₩31,433 | ₩31,514 | +0.13% | 8.1천 |
|---|
| 2026.04.01 | ₩31,474 | ₩31,581 | ₩31,433 | ₩31,462 | -0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩30,669 | ₩31,179 | ₩30,575 | ₩31,172 | +1.64% | 1.3만 |
|---|
| 2026.03.30 | ₩30,561 | ₩30,588 | ₩30,226 | ₩30,345 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩30,414 | ₩30,584 | ₩30,387 | ₩30,407 | -0.02% | 5.1천 |
|---|
| 2026.03.26 | ₩30,796 | ₩30,843 | ₩30,427 | ₩30,437 | -1.17% | 2.5만 |
|---|
| 2026.03.25 | ₩30,991 | ₩30,992 | ₩30,945 | ₩30,945 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩30,628 | ₩30,736 | ₩30,588 | ₩30,591 | -0.12% | 4.7천 |
|---|
| 2026.03.23 | ₩30,253 | ₩30,763 | ₩30,253 | ₩30,571 | +1.05% | 8.4천 |
|---|
| 2026.03.20 | ₩30,535 | ₩30,615 | ₩30,078 | ₩30,095 | -1.44% | 8.6천 |
|---|
| 2026.03.19 | ₩30,977 | ₩31,152 | ₩30,789 | ₩31,138 | +0.52% | 7.3천 |
|---|
| 2026.03.18 | ₩31,487 | ₩31,527 | ₩31,232 | ₩31,242 | -0.78% | 1.3만 |
|---|
| 2026.03.17 | ₩31,662 | ₩31,836 | ₩31,662 | ₩31,679 | +0.06% | 1.2만 |
|---|
| 2026.03.16 | ₩31,420 | ₩31,648 | ₩31,420 | ₩31,629 | +0.67% | 4.2천 |
|---|
| 2026.03.13 | ₩31,487 | ₩31,487 | ₩31,204 | ₩31,204 | -0.90% | 4.8천 |
|---|
| 2026.03.12 | ₩31,494 | ₩31,608 | ₩31,340 | ₩31,348 | -0.46% | 7천 |
|---|
| 2026.03.11 | ₩31,869 | ₩31,869 | ₩31,729 | ₩31,840 | -0.09% | 6.4천 |
|---|
| 2026.03.10 | ₩31,849 | ₩32,185 | ₩31,849 | ₩31,903 | +0.17% | 5.4천 |
|---|
| 2026.03.09 | ₩31,152 | ₩31,789 | ₩31,058 | ₩31,789 | +2.05% | 2.1만 |
|---|
| 2026.03.06 | ₩31,340 | ₩31,657 | ₩31,340 | ₩31,497 | +0.50% | 1.1만 |
|---|
| 2026.03.05 | ₩31,782 | ₩31,782 | ₩31,515 | ₩31,749 | -0.11% | 7.4천 |
|---|
| 2026.03.04 | ₩31,930 | ₩32,225 | ₩31,930 | ₩32,140 | +0.66% | 1.4만 |
|---|
| 2026.03.03 | ₩31,487 | ₩31,849 | ₩31,152 | ₩31,735 | +0.79% | 3.5만 |
|---|
| 2026.03.02 | ₩32,171 | ₩32,664 | ₩32,171 | ₩32,558 | +1.20% | 1.5만 |
|---|
| 2026.02.27 | ₩32,547 | ₩32,627 | ₩32,507 | ₩32,568 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩32,587 | ₩32,633 | ₩32,359 | ₩32,633 | +0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩32,681 | ₩32,923 | ₩32,681 | ₩32,889 | +0.64% | 3.8천 |
|---|
| 2026.02.24 | ₩32,332 | ₩32,641 | ₩32,292 | ₩32,636 | +0.94% | 9.3천 |
|---|
| 2026.02.23 | ₩32,399 | ₩32,399 | ₩32,217 | ₩32,295 | -0.32% | 4.1만 |
|---|
| 2026.02.20 | ₩32,346 | ₩32,442 | ₩32,265 | ₩32,442 | +0.30% | 3.6만 |
|---|
| 2026.02.19 | ₩31,957 | ₩32,126 | ₩31,957 | ₩32,126 | +0.53% | 5.5만 |
|---|
| 2026.02.18 | ₩31,849 | ₩32,138 | ₩31,849 | ₩32,013 | +0.51% | 6.4만 |
|---|
| 2026.02.17 | ₩31,662 | ₩31,876 | ₩31,568 | ₩31,753 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,863 | ₩32,118 | ₩31,836 | ₩31,961 | +0.31% | 1.8만 |
|---|
| 2026.02.12 | ₩32,292 | ₩32,352 | ₩31,755 | ₩31,770 | -1.62% | 1.7만 |
|---|
| 2026.02.11 | ₩32,413 | ₩32,413 | ₩32,118 | ₩32,347 | -0.20% | 1.8만 |
|---|
| 2026.02.10 | ₩32,319 | ₩32,399 | ₩32,194 | ₩32,194 | -0.39% | 6.4만 |
|---|
| 2026.02.09 | ₩32,077 | ₩32,399 | ₩32,037 | ₩32,359 | +0.88% | 8.4만 |
|---|
| 2026.02.06 | ₩31,836 | ₩32,118 | ₩31,836 | ₩32,098 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩31,621 | ₩31,621 | ₩31,259 | ₩31,319 | -0.95% | 3만 |
|---|
| 2026.02.04 | ₩32,010 | ₩32,010 | ₩31,648 | ₩31,751 | -0.81% | 9.7만 |
|---|
| 2026.02.03 | ₩32,238 | ₩32,238 | ₩31,863 | ₩32,053 | -0.57% | 5.1만 |
|---|
| 2026.02.02 | ₩32,051 | ₩32,144 | ₩31,984 | ₩32,068 | +0.05% | 2만 |
|---|
| 2026.01.30 | ₩32,373 | ₩32,373 | ₩31,769 | ₩32,008 | -1.13% | 7.6천 |
|---|
| 2026.01.29 | ₩32,614 | ₩32,711 | ₩32,185 | ₩32,711 | +0.30% | 2.3만 |
|---|
| 2026.01.28 | ₩32,856 | ₩32,866 | ₩32,755 | ₩32,866 | +0.03% | 1.9만 |
|---|
| 2026.01.27 | ₩32,426 | ₩32,641 | ₩32,426 | ₩32,640 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩32,332 | ₩32,399 | ₩32,319 | ₩32,320 | -0.04% | 1.8만 |
|---|
| 2026.01.23 | ₩31,997 | ₩32,158 | ₩31,997 | ₩32,135 | +0.43% | 7.4천 |
|---|
| 2026.01.22 | ₩31,876 | ₩32,104 | ₩31,876 | ₩32,037 | +0.51% | 1만 |
|---|
| 2026.01.21 | ₩31,782 | ₩31,849 | ₩31,581 | ₩31,828 | +0.14% | 1.2만 |
|---|
| 2026.01.20 | ₩31,648 | ₩31,755 | ₩31,487 | ₩31,497 | -0.48% | 3.6만 |
|---|
| 2026.01.16 | ₩31,796 | ₩31,890 | ₩31,796 | ₩31,868 | +0.23% | 8.8천 |
|---|
| 2026.01.15 | ₩31,997 | ₩32,077 | ₩31,876 | ₩31,878 | -0.37% | 3만 |
|---|
| 2026.01.14 | ₩31,715 | ₩31,798 | ₩31,621 | ₩31,798 | +0.26% | 1.3만 |
|---|
| 2026.01.13 | ₩31,943 | ₩31,957 | ₩31,802 | ₩31,898 | -0.14% | 7천 |
|---|
| 2026.01.12 | ₩31,903 | ₩31,997 | ₩31,903 | ₩31,951 | +0.15% | 9.4천 |
|---|
| 2026.01.09 | ₩31,621 | ₩31,836 | ₩31,621 | ₩31,820 | +0.63% | 6.9천 |
|---|
| 2026.01.08 | ₩31,407 | ₩31,527 | ₩31,407 | ₩31,514 | +0.34% | 9.1천 |
|---|
| 2026.01.07 | ₩31,568 | ₩31,682 | ₩31,541 | ₩31,545 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩31,594 | ₩31,721 | ₩31,594 | ₩31,718 | +0.39% | 1.5만 |
|---|
| 2026.01.05 | ₩31,514 | ₩31,514 | ₩31,420 | ₩31,428 | -0.27% | 9.4천 |
|---|
| 2026.01.02 | ₩31,350 | ₩31,420 | ₩31,141 | ₩31,204 | -0.47% | 2.5천 |
|---|
| 2025.12.31 | ₩31,366 | ₩31,366 | ₩31,152 | ₩31,175 | -0.61% | 4만 |
|---|
| 2025.12.30 | ₩31,433 | ₩31,514 | ₩31,419 | ₩31,419 | -0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩31,742 | ₩31,793 | ₩31,715 | ₩31,743 | +0.00% | 9천 |
|---|
| 2025.12.26 | ₩32,037 | ₩32,051 | ₩31,984 | ₩32,025 | -0.04% | 4.1천 |
|---|
| 2025.12.24 | ₩31,836 | ₩31,955 | ₩31,836 | ₩31,955 | +0.38% | 3.4천 |
|---|
| 2025.12.23 | ₩31,742 | ₩31,871 | ₩31,742 | ₩31,871 | +0.41% | 1.4만 |
|---|
| 2025.12.22 | ₩31,729 | ₩31,769 | ₩31,715 | ₩31,743 | +0.05% | 1.3만 |
|---|
| 2025.12.19 | ₩31,541 | ₩31,568 | ₩31,514 | ₩31,525 | -0.05% | 1.9만 |
|---|
| 2025.12.18 | ₩31,246 | ₩31,380 | ₩31,205 | ₩31,268 | +0.07% | 6.5천 |
|---|
| 2025.12.17 | ₩31,346 | ₩31,366 | ₩31,004 | ₩31,026 | -1.02% | 2.8만 |
|---|
| 2025.12.16 | ₩31,326 | ₩31,393 | ₩31,232 | ₩31,366 | +0.13% | 1.6만 |
|---|
| 2025.12.15 | ₩31,581 | ₩31,581 | ₩31,326 | ₩31,365 | -0.68% | 1.1만 |
|---|
| 2025.12.12 | ₩31,541 | ₩31,554 | ₩31,340 | ₩31,448 | -0.29% | 1.4만 |
|---|
| 2025.12.11 | ₩31,594 | ₩31,809 | ₩31,594 | ₩31,805 | +0.67% | 3.7만 |
|---|
| 2025.12.10 | ₩31,487 | ₩31,782 | ₩31,487 | ₩31,754 | +0.85% | 10만 |
|---|
| 2025.12.09 | ₩31,581 | ₩31,648 | ₩31,581 | ₩31,598 | +0.06% | 4.7만 |
|---|
| 2025.12.08 | ₩31,568 | ₩31,581 | ₩31,514 | ₩31,529 | -0.12% | 1.2만 |
|---|
| 2025.12.05 | ₩31,635 | ₩31,768 | ₩31,574 | ₩31,596 | -0.12% | 2.6만 |
|---|
| 2025.12.04 | ₩31,487 | ₩31,527 | ₩31,433 | ₩31,499 | +0.04% | 8.7천 |
|---|
| 2025.12.03 | ₩31,407 | ₩31,554 | ₩31,407 | ₩31,521 | +0.36% | 3.5만 |
|---|
| 2025.12.02 | ₩31,474 | ₩31,474 | ₩31,366 | ₩31,437 | -0.12% | 1.4만 |
|---|
| 2025.12.01 | ₩31,474 | ₩31,474 | ₩31,348 | ₩31,348 | -0.40% | 6.6천 |
|---|
| 2025.11.28 | ₩31,460 | ₩31,619 | ₩31,460 | ₩31,619 | +0.50% | 900 |
|---|
| 2025.11.26 | ₩31,165 | ₩31,433 | ₩31,165 | ₩31,389 | +0.72% | 2.4만 |
|---|
| 2025.11.25 | ₩30,736 | ₩30,964 | ₩30,682 | ₩30,957 | +0.72% | 1.2만 |
|---|
| 2025.11.24 | ₩30,521 | ₩30,849 | ₩30,521 | ₩30,849 | +1.07% | 5.8만 |
|---|
| 2025.11.21 | ₩30,266 | ₩30,696 | ₩30,239 | ₩30,435 | +0.56% | 12.7만 |
|---|
| 2025.11.20 | ₩31,111 | ₩31,165 | ₩30,226 | ₩30,233 | -2.82% | 1.4만 |
|---|
| 2025.11.19 | ₩30,682 | ₩30,816 | ₩30,494 | ₩30,662 | -0.07% | 3.8만 |
|---|
| 2025.11.18 | ₩30,615 | ₩30,749 | ₩30,494 | ₩30,606 | -0.03% | 5.6만 |
|---|
| 2025.11.17 | ₩31,085 | ₩31,085 | ₩30,682 | ₩30,759 | -1.05% | 1.4만 |
|---|
| 2025.11.14 | ₩30,964 | ₩31,259 | ₩30,964 | ₩31,113 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩31,514 | ₩31,514 | ₩31,138 | ₩31,183 | -1.05% | 2.9만 |
|---|
| 2025.11.12 | ₩31,635 | ₩31,702 | ₩31,621 | ₩31,648 | +0.04% | 2.3만 |
|---|
| 2025.11.11 | ₩31,501 | ₩31,594 | ₩31,474 | ₩31,553 | +0.17% | 1.2만 |
|---|
| 2025.11.10 | ₩31,408 | ₩31,568 | ₩31,326 | ₩31,539 | +0.42% | 1.1만 |
|---|
| 2025.11.07 | ₩30,803 | ₩31,051 | ₩30,744 | ₩31,051 | +0.81% | 1.7만 |
|---|
| 2025.11.06 | ₩31,272 | ₩31,272 | ₩30,924 | ₩30,953 | -1.02% | 1.2만 |
|---|
| 2025.11.05 | ₩31,192 | ₩31,467 | ₩31,192 | ₩31,352 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩31,393 | ₩31,393 | ₩31,172 | ₩31,195 | -0.63% | 2.3만 |
|---|
| 2025.11.03 | ₩31,702 | ₩31,702 | ₩31,487 | ₩31,605 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩31,688 | ₩31,688 | ₩31,460 | ₩31,617 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩31,588 | ₩31,769 | ₩31,582 | ₩31,582 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩31,943 | ₩31,957 | ₩31,675 | ₩31,730 | -0.67% | 2.3만 |
|---|
| 2025.10.28 | ₩31,849 | ₩31,950 | ₩31,849 | ₩31,895 | +0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩31,780 | ₩31,863 | ₩31,780 | ₩31,863 | +0.26% | 1.5만 |
|---|
| 2025.10.24 | ₩31,675 | ₩31,702 | ₩31,621 | ₩31,629 | -0.14% | 6.4천 |
|---|
| 2025.10.23 | ₩31,313 | ₩31,460 | ₩31,286 | ₩31,412 | +0.32% | 1.7만 |
|---|
| 2025.10.22 | ₩31,286 | ₩31,286 | ₩31,058 | ₩31,238 | -0.15% | 1.6만 |
|---|
| 2025.10.21 | ₩31,501 | ₩31,501 | ₩31,393 | ₩31,423 | -0.25% | 1.7만 |
|---|
| 2025.10.20 | ₩31,554 | ₩31,702 | ₩31,554 | ₩31,682 | +0.40% | 1.1만 |
|---|
| 2025.10.17 | ₩31,192 | ₩31,353 | ₩31,138 | ₩31,309 | +0.37% | 5.7천 |
|---|
| 2025.10.16 | ₩31,380 | ₩31,436 | ₩31,044 | ₩31,165 | -0.68% | 2.2만 |
|---|
| 2025.10.15 | ₩31,326 | ₩31,460 | ₩31,071 | ₩31,278 | -0.15% | 1.6만 |
|---|
| 2025.10.14 | ₩30,789 | ₩31,205 | ₩30,789 | ₩31,091 | +0.98% | 4.5만 |
|---|
| 2025.10.13 | ₩30,924 | ₩31,098 | ₩30,924 | ₩31,058 | +0.43% | 2.6만 |
|---|
| 2025.10.10 | ₩31,393 | ₩31,393 | ₩30,606 | ₩30,606 | -2.51% | 2.6만 |
|---|