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 | ₩37,677 | ₩37,837 | ₩37,663 | ₩37,811 | +0.36% | 4.9천 |
| 2026.10.08 | ₩37,637 | ₩37,641 | ₩37,637 | ₩37,641 | +0.01% | 700 |
| 2026.10.07 | ₩37,677 | ₩37,864 | ₩37,677 | ₩37,820 | +0.38% | 6.6천 |
| 2026.10.06 | ₩37,944 | ₩38,025 | ₩37,931 | ₩37,931 | -0.04% | 9.5천 |
| 2026.10.05 | ₩37,489 | ₩37,724 | ₩37,476 | ₩37,690 | +0.54% | 2.6천 |
| 2026.10.02 | ₩37,463 | ₩37,476 | ₩37,436 | ₩37,476 | +0.04% | 2.9천 |
| 2026.10.01 | ₩37,101 | ₩37,262 | ₩36,994 | ₩37,222 | +0.32% | 4.5천 |
| 2026.09.30 | ₩37,198 | ₩37,198 | ₩37,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,107 |
| -0.24% |
| 700 |
| 2026.09.29 | ₩37,034 | ₩37,116 | ₩37,034 | ₩37,116 | +0.22% | 2.9천 |
|---|
| 2026.09.28 | ₩37,182 | ₩37,182 | ₩37,125 | ₩37,125 | -0.15% | 3.3천 |
|---|
| 2026.09.25 | ₩37,423 | ₩37,489 | ₩37,423 | ₩37,460 | +0.10% | 9.2천 |
|---|
| 2026.09.24 | ₩37,182 | ₩37,302 | ₩37,101 | ₩37,258 | +0.21% | 1.2만 |
|---|
| 2026.09.23 | ₩37,315 | ₩37,409 | ₩37,302 | ₩37,356 | +0.11% | 6.2천 |
|---|
| 2026.09.22 | ₩37,463 | ₩37,650 | ₩37,463 | ₩37,627 | +0.44% | 9.1천 |
|---|
| 2026.09.21 | ₩37,208 | ₩37,334 | ₩37,208 | ₩37,334 | +0.34% | 2.4천 |
|---|
| 2026.09.18 | ₩36,539 | ₩36,716 | ₩36,526 | ₩36,716 | +0.48% | 1.4천 |
|---|
| 2026.09.17 | ₩36,579 | ₩36,615 | ₩36,566 | ₩36,615 | +0.10% | 2.4천 |
|---|
| 2026.09.16 | ₩36,379 | ₩36,379 | ₩36,065 | ₩36,065 | -0.86% | 1천 |
|---|
| 2026.09.15 | ₩36,245 | ₩36,245 | ₩36,105 | ₩36,105 | -0.38% | 3.1천 |
|---|
| 2026.09.14 | ₩36,445 | ₩36,472 | ₩36,320 | ₩36,320 | -0.35% | 4.4천 |
|---|
| 2026.09.11 | ₩36,539 | ₩36,633 | ₩36,539 | ₩36,549 | +0.03% | 5.6천 |
|---|
| 2026.09.10 | ₩36,405 | ₩36,405 | ₩36,225 | ₩36,225 | -0.50% | 3.6천 |
|---|
| 2026.09.09 | ₩36,619 | ₩36,633 | ₩36,549 | ₩36,549 | -0.19% | 4천 |
|---|
| 2026.09.08 | ₩36,800 | ₩36,800 | ₩36,669 | ₩36,669 | -0.36% | 1천 |
|---|
| 2026.09.04 | ₩36,753 | ₩36,847 | ₩36,700 | ₩36,784 | +0.08% | 4.1천 |
|---|
| 2026.09.03 | ₩36,459 | ₩36,827 | ₩36,459 | ₩36,764 | +0.84% | 4.1천 |
|---|
| 2026.09.02 | ₩36,432 | ₩36,472 | ₩36,432 | ₩36,468 | +0.10% | 1.1천 |
|---|
| 2026.09.01 | ₩36,593 | ₩36,593 | ₩36,360 | ₩36,360 | -0.64% | 3.2천 |
|---|
| 2026.08.31 | ₩36,665 | ₩36,771 | ₩36,665 | ₩36,771 | +0.29% | 4.2천 |
|---|
| 2026.08.28 | ₩36,791 | ₩36,791 | ₩36,753 | ₩36,765 | -0.07% | 2.9천 |
|---|
| 2026.08.27 | ₩37,008 | ₩37,092 | ₩36,981 | ₩37,092 | +0.23% | 5.8천 |
|---|
| 2026.08.26 | ₩36,640 | ₩36,700 | ₩36,566 | ₩36,684 | +0.12% | 5.1천 |
|---|
| 2026.08.25 | ₩36,646 | ₩36,686 | ₩36,613 | ₩36,686 | +0.11% | 5.9천 |
|---|
| 2026.08.24 | ₩36,586 | ₩36,633 | ₩36,582 | ₩36,610 | +0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩36,753 | ₩36,753 | ₩36,706 | ₩36,737 | -0.04% | 1.5천 |
|---|
| 2026.08.20 | ₩36,619 | ₩36,673 | ₩36,512 | ₩36,538 | -0.22% | 6.4천 |
|---|
| 2026.08.19 | ₩36,854 | ₩36,860 | ₩36,784 | ₩36,784 | -0.19% | 5.7천 |
|---|
| 2026.08.18 | ₩36,820 | ₩36,820 | ₩36,718 | ₩36,718 | -0.28% | 1.8천 |
|---|
| 2026.08.17 | ₩37,302 | ₩37,302 | ₩37,168 | ₩37,168 | -0.36% | 2.5천 |
|---|
| 2026.08.14 | ₩37,222 | ₩37,282 | ₩37,222 | ₩37,278 | +0.15% | 6.6천 |
|---|
| 2026.08.13 | ₩37,409 | ₩37,409 | ₩37,302 | ₩37,336 | -0.20% | 3.3천 |
|---|
| 2026.08.12 | ₩36,967 | ₩37,061 | ₩36,967 | ₩37,005 | +0.10% | 2.3천 |
|---|
| 2026.08.11 | ₩36,767 | ₩36,767 | ₩36,619 | ₩36,677 | -0.24% | 2.2천 |
|---|
| 2026.08.10 | ₩36,807 | ₩36,834 | ₩36,761 | ₩36,761 | -0.12% | 4.6천 |
|---|
| 2026.08.07 | ₩36,820 | ₩36,918 | ₩36,767 | ₩36,918 | +0.27% | 8.6천 |
|---|
| 2026.08.06 | ₩36,553 | ₩36,593 | ₩36,526 | ₩36,557 | +0.01% | 5.3천 |
|---|
| 2026.08.05 | ₩36,914 | ₩36,914 | ₩36,673 | ₩36,673 | -0.65% | 1.7만 |
|---|
| 2026.08.04 | ₩36,606 | ₩36,740 | ₩36,606 | ₩36,716 | +0.30% | 1.4천 |
|---|
| 2026.08.03 | ₩35,589 | ₩35,707 | ₩35,562 | ₩35,691 | +0.29% | 1.9천 |
|---|
| 2026.07.31 | ₩35,174 | ₩35,401 | ₩35,174 | ₩35,380 | +0.59% | 3.9천 |
|---|
| 2026.07.30 | ₩35,227 | ₩35,401 | ₩35,227 | ₩35,401 | +0.49% | 1.1만 |
|---|
| 2026.07.29 | ₩34,933 | ₩35,123 | ₩34,598 | ₩34,628 | -0.87% | 1.6천 |
|---|
| 2026.07.28 | ₩35,120 | ₩35,134 | ₩35,080 | ₩35,110 | -0.03% | 1만 |
|---|
| 2026.07.27 | ₩35,304 | ₩35,304 | ₩35,040 | ₩35,242 | -0.17% | 7천 |
|---|
| 2026.07.24 | ₩35,288 | ₩35,288 | ₩35,202 | ₩35,202 | -0.24% | 400 |
|---|
| 2026.07.23 | ₩35,522 | ₩35,522 | ₩35,294 | ₩35,399 | -0.35% | 2.8천 |
|---|
| 2026.07.22 | ₩36,004 | ₩36,084 | ₩35,923 | ₩35,949 | -0.15% | 1.4만 |
|---|
| 2026.07.21 | ₩35,756 | ₩35,964 | ₩35,756 | ₩35,954 | +0.55% | 7.1천 |
|---|
| 2026.07.20 | ₩35,509 | ₩35,709 | ₩35,447 | ₩35,447 | -0.17% | 6.9천 |
|---|
| 2026.07.17 | ₩35,549 | ₩35,709 | ₩35,468 | ₩35,518 | -0.09% | 3천 |
|---|
| 2026.07.16 | ₩35,857 | ₩35,897 | ₩35,776 | ₩35,800 | -0.16% | 4.5천 |
|---|
| 2026.07.15 | ₩35,977 | ₩36,084 | ₩35,823 | ₩36,041 | +0.18% | 8천 |
|---|
| 2026.07.14 | ₩36,231 | ₩36,312 | ₩36,178 | ₩36,230 | -0.00% | 8.7만 |
|---|
| 2026.07.13 | ₩36,205 | ₩36,271 | ₩36,004 | ₩36,057 | -0.41% | 5.1천 |
|---|
| 2026.07.10 | ₩36,419 | ₩36,566 | ₩36,419 | ₩36,561 | +0.39% | 2.8천 |
|---|
| 2026.07.09 | ₩36,472 | ₩36,499 | ₩36,245 | ₩36,395 | -0.21% | 9.7만 |
|---|
| 2026.07.08 | ₩35,816 | ₩36,097 | ₩35,736 | ₩36,097 | +0.78% | 4천 |
|---|
| 2026.07.07 | ₩35,870 | ₩36,111 | ₩35,857 | ₩35,961 | +0.25% | 13.3만 |
|---|
| 2026.07.06 | ₩36,405 | ₩36,472 | ₩36,396 | ₩36,396 | -0.03% | 1.9만 |
|---|
| 2026.07.02 | ₩36,613 | ₩36,613 | ₩35,950 | ₩36,140 | -1.29% | 7.8천 |
|---|
| 2026.07.01 | ₩36,553 | ₩36,553 | ₩36,379 | ₩36,388 | -0.45% | 5.9천 |
|---|
| 2026.06.30 | ₩36,619 | ₩36,875 | ₩36,619 | ₩36,875 | +0.70% | 1.5천 |
|---|
| 2026.06.29 | ₩35,843 | ₩36,475 | ₩35,843 | ₩36,475 | +1.76% | 2.5천 |
|---|
| 2026.06.26 | ₩36,191 | ₩36,245 | ₩35,816 | ₩36,091 | -0.28% | 1.9만 |
|---|
| 2026.06.25 | ₩36,646 | ₩36,646 | ₩36,124 | ₩36,209 | -1.19% | 1.1천 |
|---|
| 2026.06.24 | ₩36,352 | ₩36,352 | ₩35,977 | ₩36,067 | -0.78% | 2.7천 |
|---|
| 2026.06.23 | ₩36,392 | ₩36,392 | ₩36,263 | ₩36,263 | -0.35% | 600 |
|---|
| 2026.06.22 | ₩37,075 | ₩37,075 | ₩36,941 | ₩36,992 | -0.22% | 7.8천 |
|---|
| 2026.06.18 | ₩36,967 | ₩37,083 | ₩36,967 | ₩37,083 | +0.31% | 3.1천 |
|---|
| 2026.06.17 | ₩37,061 | ₩37,061 | ₩36,379 | ₩36,456 | -1.63% | 1.7만 |
|---|
| 2026.06.16 | ₩37,208 | ₩37,208 | ₩36,933 | ₩36,933 | -0.74% | 1.3천 |
|---|
| 2026.06.15 | ₩37,356 | ₩37,463 | ₩37,356 | ₩37,432 | +0.20% | 3.5천 |
|---|
| 2026.06.12 | ₩36,486 | ₩36,646 | ₩36,365 | ₩36,621 | +0.37% | 9천 |
|---|
| 2026.06.11 | ₩35,723 | ₩36,384 | ₩35,723 | ₩36,384 | +1.85% | 1.7천 |
|---|
| 2026.06.10 | ₩35,602 | ₩35,696 | ₩35,563 | ₩35,563 | -0.11% | 1천 |
|---|
| 2026.06.09 | ₩35,227 | ₩35,953 | ₩35,227 | ₩35,953 | +2.06% | 2.6천 |
|---|
| 2026.06.08 | ₩36,178 | ₩36,512 | ₩36,164 | ₩36,251 | +0.20% | 9.8천 |
|---|
| 2026.06.05 | ₩36,606 | ₩36,606 | ₩35,830 | ₩35,894 | -1.95% | 1.9만 |
|---|
| 2026.06.04 | ₩37,128 | ₩37,329 | ₩37,128 | ₩37,207 | +0.21% | 4.7천 |
|---|
| 2026.06.03 | ₩37,389 | ₩37,550 | ₩37,389 | ₩37,461 | +0.19% | 8.2천 |
|---|
| 2026.06.02 | ₩37,476 | ₩37,605 | ₩37,476 | ₩37,605 | +0.34% | 7.3천 |
|---|
| 2026.06.01 | ₩37,208 | ₩37,489 | ₩37,208 | ₩37,401 | +0.52% | 1.2만 |
|---|
| 2026.05.29 | ₩37,208 | ₩37,208 | ₩37,115 | ₩37,194 | -0.04% | 9.4천 |
|---|
| 2026.05.28 | ₩36,700 | ₩37,048 | ₩36,700 | ₩37,008 | +0.84% | 5.9천 |
|---|
| 2026.05.27 | ₩36,646 | ₩36,767 | ₩36,646 | ₩36,737 | +0.25% | 4만 |
|---|
| 2026.05.26 | ₩36,727 | ₩36,727 | ₩36,633 | ₩36,720 | -0.02% | 1.8천 |
|---|
| 2026.05.22 | ₩36,338 | ₩36,472 | ₩36,325 | ₩36,373 | +0.10% | 1만 |
|---|
| 2026.05.21 | ₩35,897 | ₩36,195 | ₩35,897 | ₩36,195 | +0.83% | 5.2천 |
|---|
| 2026.05.20 | ₩35,790 | ₩36,175 | ₩35,790 | ₩36,175 | +1.08% | 3.9천 |
|---|
| 2026.05.19 | ₩35,790 | ₩35,917 | ₩35,589 | ₩35,752 | -0.10% | 9.3천 |
|---|
| 2026.05.18 | ₩35,964 | ₩36,004 | ₩35,790 | ₩35,937 | -0.07% | 4.2천 |
|---|
| 2026.05.15 | ₩36,004 | ₩36,205 | ₩35,937 | ₩35,969 | -0.10% | 3.4천 |
|---|
| 2026.05.14 | ₩36,405 | ₩36,535 | ₩36,405 | ₩36,452 | +0.13% | 1.1만 |
|---|
| 2026.05.13 | ₩35,950 | ₩36,245 | ₩35,937 | ₩36,184 | +0.65% | 1.8만 |
|---|
| 2026.05.12 | ₩35,830 | ₩35,960 | ₩35,562 | ₩35,960 | +0.36% | 6천 |
|---|
| 2026.05.11 | ₩36,017 | ₩36,111 | ₩36,017 | ₩36,101 | +0.23% | 1.1만 |
|---|
| 2026.05.08 | ₩35,870 | ₩36,009 | ₩35,870 | ₩36,009 | +0.39% | 1.1만 |
|---|
| 2026.05.07 | ₩35,455 | ₩35,535 | ₩35,254 | ₩35,341 | -0.32% | 5.3천 |
|---|
| 2026.05.06 | ₩34,906 | ₩35,399 | ₩34,906 | ₩35,399 | +1.41% | 2.2천 |
|---|
| 2026.05.05 | ₩34,639 | ₩34,839 | ₩34,639 | ₩34,764 | +0.36% | 9.4천 |
|---|
| 2026.05.04 | ₩34,438 | ₩34,545 | ₩34,264 | ₩34,297 | -0.41% | 2.3천 |
|---|
| 2026.05.01 | ₩34,545 | ₩34,558 | ₩34,411 | ₩34,454 | -0.26% | 8.1천 |
|---|
| 2026.04.30 | ₩33,943 | ₩34,237 | ₩33,929 | ₩34,229 | +0.84% | 1.2만 |
|---|
| 2026.04.29 | ₩33,742 | ₩33,862 | ₩33,742 | ₩33,862 | +0.36% | 4.1만 |
|---|
| 2026.04.28 | ₩33,755 | ₩33,801 | ₩33,662 | ₩33,801 | +0.13% | 4.8천 |
|---|
| 2026.04.27 | ₩34,023 | ₩34,047 | ₩33,983 | ₩34,047 | +0.07% | 2.5만 |
|---|
| 2026.04.24 | ₩34,090 | ₩34,158 | ₩34,063 | ₩34,158 | +0.20% | 5.9천 |
|---|
| 2026.04.23 | ₩33,635 | ₩33,815 | ₩33,474 | ₩33,698 | +0.19% | 6.7천 |
|---|
| 2026.04.22 | ₩33,621 | ₩33,763 | ₩33,621 | ₩33,763 | +0.42% | 2.2천 |
|---|
| 2026.04.21 | ₩33,528 | ₩33,528 | ₩33,273 | ₩33,288 | -0.71% | 8.3천 |
|---|
| 2026.04.20 | ₩33,514 | ₩33,514 | ₩33,380 | ₩33,473 | -0.12% | 3.6천 |
|---|
| 2026.04.17 | ₩33,461 | ₩33,554 | ₩33,461 | ₩33,536 | +0.22% | 2.7천 |
|---|
| 2026.04.16 | ₩32,979 | ₩33,099 | ₩32,939 | ₩33,097 | +0.36% | 1.3만 |
|---|
| 2026.04.15 | ₩32,858 | ₩32,899 | ₩32,818 | ₩32,895 | +0.11% | 1.6만 |
|---|
| 2026.04.14 | ₩32,778 | ₩32,979 | ₩32,778 | ₩32,960 | +0.56% | 8.5천 |
|---|
| 2026.04.13 | ₩32,537 | ₩32,726 | ₩32,470 | ₩32,726 | +0.58% | 5.8천 |
|---|
| 2026.04.10 | ₩32,631 | ₩32,684 | ₩32,604 | ₩32,608 | -0.07% | 9.7천 |
|---|
| 2026.04.09 | ₩32,296 | ₩32,591 | ₩32,296 | ₩32,497 | +0.62% | 1.6만 |
|---|
| 2026.04.08 | ₩32,243 | ₩32,249 | ₩32,029 | ₩32,204 | -0.12% | 1.6만 |
|---|
| 2026.04.07 | ₩31,252 | ₩31,497 | ₩31,159 | ₩31,497 | +0.78% | 2.9만 |
|---|
| 2026.04.06 | ₩31,480 | ₩31,547 | ₩31,373 | ₩31,437 | -0.14% | 9.6천 |
|---|
| 2026.04.02 | ₩31,400 | ₩31,440 | ₩31,359 | ₩31,440 | +0.13% | 8.1천 |
|---|
| 2026.04.01 | ₩31,400 | ₩31,507 | ₩31,359 | ₩31,388 | -0.04% | 1.8만 |
|---|
| 2026.03.31 | ₩30,597 | ₩31,105 | ₩30,503 | ₩31,098 | +1.64% | 1.3만 |
|---|
| 2026.03.30 | ₩30,489 | ₩30,516 | ₩30,155 | ₩30,274 | -0.71% | 6.4천 |
|---|
| 2026.03.27 | ₩30,342 | ₩30,512 | ₩30,315 | ₩30,336 | -0.02% | 5.1천 |
|---|
| 2026.03.26 | ₩30,724 | ₩30,771 | ₩30,356 | ₩30,365 | -1.17% | 2.5만 |
|---|
| 2026.03.25 | ₩30,918 | ₩30,919 | ₩30,872 | ₩30,872 | -0.15% | 1.2천 |
|---|
| 2026.03.24 | ₩30,556 | ₩30,663 | ₩30,516 | ₩30,519 | -0.12% | 4.7천 |
|---|
| 2026.03.23 | ₩30,182 | ₩30,690 | ₩30,182 | ₩30,499 | +1.05% | 8.4천 |
|---|
| 2026.03.20 | ₩30,463 | ₩30,543 | ₩30,008 | ₩30,024 | -1.44% | 8.6천 |
|---|
| 2026.03.19 | ₩30,904 | ₩31,078 | ₩30,717 | ₩31,065 | +0.52% | 7.3천 |
|---|
| 2026.03.18 | ₩31,413 | ₩31,453 | ₩31,159 | ₩31,168 | -0.78% | 1.3만 |
|---|
| 2026.03.17 | ₩31,587 | ₩31,761 | ₩31,587 | ₩31,604 | +0.06% | 1.2만 |
|---|
| 2026.03.16 | ₩31,346 | ₩31,574 | ₩31,346 | ₩31,555 | +0.67% | 4.2천 |
|---|
| 2026.03.13 | ₩31,413 | ₩31,413 | ₩31,131 | ₩31,131 | -0.90% | 4.8천 |
|---|
| 2026.03.12 | ₩31,420 | ₩31,533 | ₩31,266 | ₩31,274 | -0.46% | 7천 |
|---|
| 2026.03.11 | ₩31,794 | ₩31,794 | ₩31,654 | ₩31,765 | -0.09% | 6.4천 |
|---|
| 2026.03.10 | ₩31,774 | ₩32,109 | ₩31,774 | ₩31,828 | +0.17% | 5.4천 |
|---|
| 2026.03.09 | ₩31,078 | ₩31,714 | ₩30,985 | ₩31,714 | +2.05% | 2.1만 |
|---|
| 2026.03.06 | ₩31,266 | ₩31,583 | ₩31,266 | ₩31,422 | +0.50% | 1.1만 |
|---|
| 2026.03.05 | ₩31,707 | ₩31,707 | ₩31,441 | ₩31,674 | -0.11% | 7.4천 |
|---|
| 2026.03.04 | ₩31,855 | ₩32,149 | ₩31,855 | ₩32,065 | +0.66% | 1.4만 |
|---|
| 2026.03.03 | ₩31,413 | ₩31,774 | ₩31,078 | ₩31,661 | +0.79% | 3.5만 |
|---|
| 2026.03.02 | ₩32,096 | ₩32,587 | ₩32,096 | ₩32,481 | +1.20% | 1.5만 |
|---|
| 2026.02.27 | ₩32,470 | ₩32,551 | ₩32,430 | ₩32,492 | +0.07% | 1.6만 |
|---|
| 2026.02.26 | ₩32,510 | ₩32,556 | ₩32,283 | ₩32,556 | +0.14% | 1.5만 |
|---|
| 2026.02.25 | ₩32,604 | ₩32,845 | ₩32,604 | ₩32,812 | +0.64% | 3.8천 |
|---|
| 2026.02.24 | ₩32,256 | ₩32,564 | ₩32,216 | ₩32,559 | +0.94% | 9.3천 |
|---|
| 2026.02.23 | ₩32,323 | ₩32,323 | ₩32,141 | ₩32,219 | -0.32% | 4.1만 |
|---|
| 2026.02.20 | ₩32,270 | ₩32,366 | ₩32,189 | ₩32,366 | +0.30% | 3.6만 |
|---|
| 2026.02.19 | ₩31,881 | ₩32,050 | ₩31,881 | ₩32,050 | +0.53% | 5.5만 |
|---|
| 2026.02.18 | ₩31,774 | ₩32,062 | ₩31,774 | ₩31,938 | +0.51% | 6.4만 |
|---|
| 2026.02.17 | ₩31,587 | ₩31,801 | ₩31,493 | ₩31,678 | +0.29% | 4만 |
|---|
| 2026.02.13 | ₩31,788 | ₩32,042 | ₩31,761 | ₩31,885 | +0.31% | 1.8만 |
|---|
| 2026.02.12 | ₩32,216 | ₩32,276 | ₩31,681 | ₩31,695 | -1.62% | 1.7만 |
|---|
| 2026.02.11 | ₩32,336 | ₩32,336 | ₩32,042 | ₩32,271 | -0.20% | 1.8만 |
|---|
| 2026.02.10 | ₩32,243 | ₩32,323 | ₩32,118 | ₩32,118 | -0.39% | 6.4만 |
|---|
| 2026.02.09 | ₩32,002 | ₩32,323 | ₩31,962 | ₩32,283 | +0.88% | 8.4만 |
|---|
| 2026.02.06 | ₩31,761 | ₩32,042 | ₩31,761 | ₩32,022 | +0.82% | 4.8만 |
|---|
| 2026.02.05 | ₩31,547 | ₩31,547 | ₩31,185 | ₩31,246 | -0.95% | 3만 |
|---|
| 2026.02.04 | ₩31,935 | ₩31,935 | ₩31,574 | ₩31,677 | -0.81% | 9.7만 |
|---|
| 2026.02.03 | ₩32,162 | ₩32,162 | ₩31,788 | ₩31,978 | -0.57% | 5.1만 |
|---|
| 2026.02.02 | ₩31,975 | ₩32,069 | ₩31,908 | ₩31,992 | +0.05% | 2만 |
|---|
| 2026.01.30 | ₩32,296 | ₩32,296 | ₩31,694 | ₩31,932 | -1.13% | 7.6천 |
|---|
| 2026.01.29 | ₩32,537 | ₩32,634 | ₩32,109 | ₩32,634 | +0.30% | 2.3만 |
|---|
| 2026.01.28 | ₩32,778 | ₩32,789 | ₩32,678 | ₩32,789 | +0.03% | 1.9만 |
|---|
| 2026.01.27 | ₩32,350 | ₩32,564 | ₩32,350 | ₩32,563 | +0.66% | 1.4만 |
|---|
| 2026.01.26 | ₩32,256 | ₩32,323 | ₩32,243 | ₩32,244 | -0.04% | 1.8만 |
|---|
| 2026.01.23 | ₩31,922 | ₩32,082 | ₩31,922 | ₩32,059 | +0.43% | 7.4천 |
|---|
| 2026.01.22 | ₩31,801 | ₩32,029 | ₩31,801 | ₩31,962 | +0.51% | 1만 |
|---|
| 2026.01.21 | ₩31,707 | ₩31,774 | ₩31,507 | ₩31,753 | +0.14% | 1.2만 |
|---|
| 2026.01.20 | ₩31,574 | ₩31,681 | ₩31,413 | ₩31,422 | -0.48% | 3.6만 |
|---|
| 2026.01.16 | ₩31,721 | ₩31,814 | ₩31,721 | ₩31,793 | +0.23% | 8.8천 |
|---|
| 2026.01.15 | ₩31,922 | ₩32,002 | ₩31,801 | ₩31,802 | -0.37% | 3만 |
|---|
| 2026.01.14 | ₩31,640 | ₩31,723 | ₩31,547 | ₩31,723 | +0.26% | 1.3만 |
|---|
| 2026.01.13 | ₩31,868 | ₩31,881 | ₩31,727 | ₩31,823 | -0.14% | 7천 |
|---|
| 2026.01.12 | ₩31,828 | ₩31,922 | ₩31,828 | ₩31,876 | +0.15% | 9.4천 |
|---|
| 2026.01.09 | ₩31,547 | ₩31,761 | ₩31,547 | ₩31,745 | +0.63% | 6.9천 |
|---|
| 2026.01.08 | ₩31,333 | ₩31,453 | ₩31,333 | ₩31,440 | +0.34% | 9.1천 |
|---|
| 2026.01.07 | ₩31,493 | ₩31,607 | ₩31,466 | ₩31,471 | -0.07% | 2.1만 |
|---|
| 2026.01.06 | ₩31,520 | ₩31,646 | ₩31,520 | ₩31,643 | +0.39% | 1.5만 |
|---|
| 2026.01.05 | ₩31,440 | ₩31,440 | ₩31,346 | ₩31,354 | -0.27% | 9.4천 |
|---|
| 2026.01.02 | ₩31,276 | ₩31,346 | ₩31,068 | ₩31,131 | -0.47% | 2.5천 |
|---|
| 2025.12.31 | ₩31,292 | ₩31,292 | ₩31,078 | ₩31,101 | -0.61% | 4만 |
|---|
| 2025.12.30 | ₩31,359 | ₩31,440 | ₩31,345 | ₩31,345 | -0.05% | 4.4만 |
|---|
| 2025.12.29 | ₩31,667 | ₩31,718 | ₩31,640 | ₩31,669 | +0.00% | 9천 |
|---|
| 2025.12.26 | ₩31,962 | ₩31,975 | ₩31,908 | ₩31,950 | -0.04% | 4.1천 |
|---|
| 2025.12.24 | ₩31,761 | ₩31,880 | ₩31,761 | ₩31,880 | +0.38% | 3.4천 |
|---|
| 2025.12.23 | ₩31,667 | ₩31,796 | ₩31,667 | ₩31,796 | +0.41% | 1.4만 |
|---|
| 2025.12.22 | ₩31,654 | ₩31,694 | ₩31,640 | ₩31,669 | +0.05% | 1.3만 |
|---|
| 2025.12.19 | ₩31,466 | ₩31,493 | ₩31,440 | ₩31,450 | -0.05% | 1.9만 |
|---|
| 2025.12.18 | ₩31,172 | ₩31,306 | ₩31,132 | ₩31,195 | +0.07% | 6.5천 |
|---|
| 2025.12.17 | ₩31,272 | ₩31,292 | ₩30,931 | ₩30,953 | -1.02% | 2.8만 |
|---|
| 2025.12.16 | ₩31,252 | ₩31,319 | ₩31,159 | ₩31,292 | +0.13% | 1.6만 |
|---|
| 2025.12.15 | ₩31,507 | ₩31,507 | ₩31,252 | ₩31,291 | -0.68% | 1.1만 |
|---|
| 2025.12.12 | ₩31,466 | ₩31,480 | ₩31,266 | ₩31,374 | -0.29% | 1.4만 |
|---|
| 2025.12.11 | ₩31,520 | ₩31,734 | ₩31,520 | ₩31,730 | +0.67% | 3.7만 |
|---|
| 2025.12.10 | ₩31,413 | ₩31,707 | ₩31,413 | ₩31,679 | +0.85% | 10만 |
|---|
| 2025.12.09 | ₩31,507 | ₩31,574 | ₩31,507 | ₩31,524 | +0.06% | 4.7만 |
|---|
| 2025.12.08 | ₩31,493 | ₩31,507 | ₩31,440 | ₩31,454 | -0.12% | 1.2만 |
|---|
| 2025.12.05 | ₩31,560 | ₩31,693 | ₩31,500 | ₩31,521 | -0.12% | 2.6만 |
|---|
| 2025.12.04 | ₩31,413 | ₩31,453 | ₩31,359 | ₩31,425 | +0.04% | 8.7천 |
|---|
| 2025.12.03 | ₩31,333 | ₩31,480 | ₩31,333 | ₩31,446 | +0.36% | 3.5만 |
|---|
| 2025.12.02 | ₩31,400 | ₩31,400 | ₩31,292 | ₩31,363 | -0.12% | 1.4만 |
|---|
| 2025.12.01 | ₩31,400 | ₩31,400 | ₩31,274 | ₩31,274 | -0.40% | 6.6천 |
|---|
| 2025.11.28 | ₩31,386 | ₩31,544 | ₩31,386 | ₩31,544 | +0.50% | 900 |
|---|
| 2025.11.26 | ₩31,092 | ₩31,359 | ₩31,092 | ₩31,315 | +0.72% | 2.4만 |
|---|
| 2025.11.25 | ₩30,663 | ₩30,891 | ₩30,610 | ₩30,884 | +0.72% | 1.2만 |
|---|
| 2025.11.24 | ₩30,449 | ₩30,776 | ₩30,449 | ₩30,776 | +1.07% | 5.8만 |
|---|
| 2025.11.21 | ₩30,195 | ₩30,623 | ₩30,168 | ₩30,364 | +0.56% | 12.7만 |
|---|
| 2025.11.20 | ₩31,038 | ₩31,092 | ₩30,155 | ₩30,162 | -2.82% | 1.4만 |
|---|
| 2025.11.19 | ₩30,610 | ₩30,744 | ₩30,423 | ₩30,590 | -0.07% | 3.8만 |
|---|
| 2025.11.18 | ₩30,543 | ₩30,677 | ₩30,423 | ₩30,534 | -0.03% | 5.6만 |
|---|
| 2025.11.17 | ₩31,011 | ₩31,011 | ₩30,610 | ₩30,686 | -1.05% | 1.4만 |
|---|
| 2025.11.14 | ₩30,891 | ₩31,185 | ₩30,891 | ₩31,040 | +0.48% | 1.4만 |
|---|
| 2025.11.13 | ₩31,440 | ₩31,440 | ₩31,065 | ₩31,109 | -1.05% | 2.9만 |
|---|
| 2025.11.12 | ₩31,560 | ₩31,627 | ₩31,547 | ₩31,574 | +0.04% | 2.3만 |
|---|
| 2025.11.11 | ₩31,426 | ₩31,520 | ₩31,400 | ₩31,479 | +0.17% | 1.2만 |
|---|
| 2025.11.10 | ₩31,334 | ₩31,493 | ₩31,252 | ₩31,465 | +0.42% | 1.1만 |
|---|
| 2025.11.07 | ₩30,730 | ₩30,978 | ₩30,671 | ₩30,978 | +0.81% | 1.7만 |
|---|
| 2025.11.06 | ₩31,199 | ₩31,199 | ₩30,851 | ₩30,880 | -1.02% | 1.2만 |
|---|
| 2025.11.05 | ₩31,118 | ₩31,393 | ₩31,118 | ₩31,278 | +0.51% | 1.1만 |
|---|
| 2025.11.04 | ₩31,319 | ₩31,319 | ₩31,098 | ₩31,121 | -0.63% | 2.3만 |
|---|
| 2025.11.03 | ₩31,627 | ₩31,627 | ₩31,413 | ₩31,531 | -0.30% | 2.4만 |
|---|
| 2025.10.31 | ₩31,614 | ₩31,614 | ₩31,386 | ₩31,543 | -0.22% | 1.5만 |
|---|
| 2025.10.30 | ₩31,513 | ₩31,694 | ₩31,508 | ₩31,508 | -0.02% | 1.4만 |
|---|
| 2025.10.29 | ₩31,868 | ₩31,881 | ₩31,600 | ₩31,655 | -0.67% | 2.3만 |
|---|
| 2025.10.28 | ₩31,774 | ₩31,875 | ₩31,774 | ₩31,820 | +0.14% | 5.2천 |
|---|
| 2025.10.27 | ₩31,705 | ₩31,788 | ₩31,705 | ₩31,788 | +0.26% | 1.5만 |
|---|
| 2025.10.24 | ₩31,600 | ₩31,627 | ₩31,547 | ₩31,555 | -0.14% | 6.4천 |
|---|
| 2025.10.23 | ₩31,239 | ₩31,386 | ₩31,212 | ₩31,338 | +0.32% | 1.7만 |
|---|
| 2025.10.22 | ₩31,212 | ₩31,212 | ₩30,985 | ₩31,164 | -0.15% | 1.6만 |
|---|
| 2025.10.21 | ₩31,426 | ₩31,426 | ₩31,319 | ₩31,349 | -0.25% | 1.7만 |
|---|
| 2025.10.20 | ₩31,480 | ₩31,627 | ₩31,480 | ₩31,607 | +0.40% | 1.1만 |
|---|
| 2025.10.17 | ₩31,118 | ₩31,279 | ₩31,065 | ₩31,235 | +0.37% | 5.7천 |
|---|
| 2025.10.16 | ₩31,306 | ₩31,362 | ₩30,971 | ₩31,092 | -0.68% | 2.2만 |
|---|
| 2025.10.15 | ₩31,252 | ₩31,386 | ₩30,998 | ₩31,204 | -0.15% | 1.6만 |
|---|
| 2025.10.14 | ₩30,717 | ₩31,132 | ₩30,717 | ₩31,018 | +0.98% | 4.5만 |
|---|
| 2025.10.13 | ₩30,851 | ₩31,025 | ₩30,851 | ₩30,985 | +0.43% | 2.6만 |
|---|
| 2025.10.10 | ₩31,319 | ₩31,319 | ₩30,534 | ₩30,534 | -2.51% | 2.6만 |
|---|