시장 데이터를 불러오는 중
전체 종목
Clough Global Opportunities Fund Common Stock 과거 주가
Clough Global Opportunities Fund Common Stock · GLO · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clough Global Opportunities Fund Common Stock · GLO · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,323 | ₩7,390 | ₩7,270 | ₩7,350 | +0.37% | 15.6만 |
| 2026.10.08 | ₩7,296 | ₩7,310 | ₩7,216 | ₩7,283 | -0.18% | 8.3만 |
| 2026.10.07 | ₩7,310 | ₩7,404 | ₩7,216 | ₩7,310 | 0.00% | 11.1만 |
| 2026.10.06 | ₩7,323 | ₩7,323 | ₩7,229 | ₩7,283 | -0.55% | 11.9만 |
| 2026.10.05 | ₩7,229 | ₩7,377 | ₩7,189 | ₩7,270 | +0.56% | 9.7만 |
| 2026.10.02 | ₩7,243 | ₩7,363 | ₩7,189 | ₩7,270 | +0.37% | 9.5만 |
| 2026.10.01 | ₩7,203 | ₩7,283 | ₩7,109 | ₩7,229 | +0.37% | 9.4만 |
| 2026.09.30 | ₩7,162 | ₩7,256 | ₩7,122 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,162 |
| 0.00% |
| 22.1만 |
| 2026.09.29 | ₩7,068 | ₩7,189 | ₩7,055 | ₩7,149 | +1.14% | 11.3만 |
|---|
| 2026.09.28 | ₩7,176 | ₩7,203 | ₩7,042 | ₩7,068 | -1.50% | 23.2만 |
|---|
| 2026.09.25 | ₩7,243 | ₩7,296 | ₩7,189 | ₩7,216 | -0.37% | 13만 |
|---|
| 2026.09.24 | ₩7,229 | ₩7,377 | ₩7,189 | ₩7,203 | -0.37% | 7.9만 |
|---|
| 2026.09.23 | ₩7,283 | ₩7,350 | ₩7,243 | ₩7,256 | -0.37% | 9.6만 |
|---|
| 2026.09.22 | ₩7,363 | ₩7,431 | ₩7,310 | ₩7,310 | -0.73% | 9.8만 |
|---|
| 2026.09.21 | ₩7,363 | ₩7,417 | ₩7,323 | ₩7,390 | +0.36% | 9.9만 |
|---|
| 2026.09.18 | ₩7,310 | ₩7,431 | ₩7,243 | ₩7,296 | -0.18% | 24.3만 |
|---|
| 2026.09.17 | ₩7,417 | ₩7,431 | ₩7,323 | ₩7,337 | -1.08% | 4.6만 |
|---|
| 2026.09.16 | ₩7,404 | ₩7,471 | ₩7,323 | ₩7,377 | -0.36% | 13.1만 |
|---|
| 2026.09.15 | ₩7,417 | ₩7,444 | ₩7,337 | ₩7,337 | -1.08% | 12만 |
|---|
| 2026.09.14 | ₩7,457 | ₩7,538 | ₩7,404 | ₩7,431 | -0.36% | 15.5만 |
|---|
| 2026.09.11 | ₩7,565 | ₩7,578 | ₩7,511 | ₩7,538 | -0.35% | 6.3만 |
|---|
| 2026.09.10 | ₩7,511 | ₩7,511 | ₩7,444 | ₩7,471 | -0.54% | 11.7만 |
|---|
| 2026.09.09 | ₩7,591 | ₩7,632 | ₩7,524 | ₩7,524 | -0.88% | 9.3만 |
|---|
| 2026.09.08 | ₩7,632 | ₩7,645 | ₩7,551 | ₩7,578 | -0.70% | 15.4만 |
|---|
| 2026.09.04 | ₩7,618 | ₩7,632 | ₩7,551 | ₩7,591 | -0.35% | 15.3만 |
|---|
| 2026.09.03 | ₩7,632 | ₩7,659 | ₩7,591 | ₩7,632 | 0.00% | 11.1만 |
|---|
| 2026.09.02 | ₩7,645 | ₩7,712 | ₩7,618 | ₩7,632 | -0.18% | 8.6만 |
|---|
| 2026.09.01 | ₩7,672 | ₩7,699 | ₩7,632 | ₩7,645 | -0.35% | 7.4만 |
|---|
| 2026.08.31 | ₩7,739 | ₩7,766 | ₩7,685 | ₩7,712 | -0.35% | 9.4만 |
|---|
| 2026.08.28 | ₩7,739 | ₩7,752 | ₩7,685 | ₩7,752 | +0.17% | 10.9만 |
|---|
| 2026.08.27 | ₩7,766 | ₩7,766 | ₩7,699 | ₩7,726 | -0.52% | 8.9만 |
|---|
| 2026.08.26 | ₩7,712 | ₩7,779 | ₩7,699 | ₩7,712 | 0.00% | 10.4만 |
|---|
| 2026.08.25 | ₩7,779 | ₩7,779 | ₩7,699 | ₩7,712 | -0.86% | 10.4만 |
|---|
| 2026.08.24 | ₩7,726 | ₩7,766 | ₩7,712 | ₩7,726 | 0.00% | 6.2만 |
|---|
| 2026.08.21 | ₩7,766 | ₩7,887 | ₩7,712 | ₩7,779 | +0.17% | 9.3만 |
|---|
| 2026.08.20 | ₩7,860 | ₩7,927 | ₩7,712 | ₩7,712 | -1.88% | 17.4만 |
|---|
| 2026.08.19 | ₩8,007 | ₩8,007 | ₩7,900 | ₩7,900 | -1.34% | 12.1만 |
|---|
| 2026.08.18 | ₩8,007 | ₩8,034 | ₩7,927 | ₩7,967 | -0.50% | 5.9만 |
|---|
| 2026.08.17 | ₩8,101 | ₩8,115 | ₩8,048 | ₩8,088 | -0.17% | 9.1만 |
|---|
| 2026.08.14 | ₩8,048 | ₩8,115 | ₩8,021 | ₩8,074 | +0.33% | 9.3만 |
|---|
| 2026.08.13 | ₩8,101 | ₩8,155 | ₩8,048 | ₩8,048 | -0.66% | 4.6만 |
|---|
| 2026.08.12 | ₩8,115 | ₩8,141 | ₩8,034 | ₩8,088 | -0.33% | 11.3만 |
|---|
| 2026.08.11 | ₩8,115 | ₩8,141 | ₩8,021 | ₩8,061 | -0.66% | 6.9만 |
|---|
| 2026.08.10 | ₩8,034 | ₩8,141 | ₩8,034 | ₩8,061 | +0.33% | 10.9만 |
|---|
| 2026.08.07 | ₩8,021 | ₩8,088 | ₩8,007 | ₩8,074 | +0.67% | 25.9만 |
|---|
| 2026.08.06 | ₩7,954 | ₩8,034 | ₩7,927 | ₩8,007 | +0.67% | 9.5만 |
|---|
| 2026.08.05 | ₩7,994 | ₩8,007 | ₩7,913 | ₩7,913 | -1.01% | 10만 |
|---|
| 2026.08.04 | ₩7,954 | ₩8,034 | ₩7,927 | ₩8,007 | +0.67% | 6.2만 |
|---|
| 2026.08.03 | ₩7,900 | ₩7,927 | ₩7,793 | ₩7,913 | +0.17% | 14.5만 |
|---|
| 2026.07.31 | ₩7,833 | ₩7,846 | ₩7,699 | ₩7,833 | 0.00% | 9.4만 |
|---|
| 2026.07.30 | ₩7,752 | ₩7,819 | ₩7,712 | ₩7,806 | +0.69% | 12.5만 |
|---|
| 2026.07.29 | ₩7,712 | ₩7,752 | ₩7,605 | ₩7,659 | -0.70% | 9.8만 |
|---|
| 2026.07.28 | ₩7,752 | ₩7,779 | ₩7,699 | ₩7,712 | -0.52% | 5.7만 |
|---|
| 2026.07.27 | ₩7,860 | ₩7,860 | ₩7,752 | ₩7,766 | -1.19% | 5만 |
|---|
| 2026.07.24 | ₩7,779 | ₩7,860 | ₩7,726 | ₩7,806 | +0.34% | 8.1만 |
|---|
| 2026.07.23 | ₩7,779 | ₩7,793 | ₩7,672 | ₩7,752 | -0.34% | 10.6만 |
|---|
| 2026.07.22 | ₩7,819 | ₩7,873 | ₩7,793 | ₩7,793 | -0.34% | 17.5만 |
|---|
| 2026.07.21 | ₩7,900 | ₩7,927 | ₩7,846 | ₩7,873 | -0.34% | 5.4만 |
|---|
| 2026.07.20 | ₩7,927 | ₩7,927 | ₩7,846 | ₩7,887 | -0.51% | 6.2만 |
|---|
| 2026.07.17 | ₩7,860 | ₩7,954 | ₩7,846 | ₩7,900 | +0.51% | 22.3만 |
|---|
| 2026.07.16 | ₩8,074 | ₩8,074 | ₩7,954 | ₩8,021 | -0.66% | 9.2만 |
|---|
| 2026.07.15 | ₩8,048 | ₩8,101 | ₩7,980 | ₩8,088 | +0.50% | 10.5만 |
|---|
| 2026.07.14 | ₩7,980 | ₩8,061 | ₩7,980 | ₩8,007 | +0.34% | 17.5만 |
|---|
| 2026.07.13 | ₩7,980 | ₩8,021 | ₩7,927 | ₩7,927 | -0.67% | 10.6만 |
|---|
| 2026.07.10 | ₩8,074 | ₩8,101 | ₩8,007 | ₩8,034 | -0.50% | 22.3만 |
|---|
| 2026.07.09 | ₩8,048 | ₩8,101 | ₩8,021 | ₩8,034 | -0.17% | 15.1만 |
|---|
| 2026.07.08 | ₩8,034 | ₩8,249 | ₩7,967 | ₩8,048 | +0.17% | 15.2만 |
|---|
| 2026.07.07 | ₩8,141 | ₩8,195 | ₩8,061 | ₩8,088 | -0.66% | 10.2만 |
|---|
| 2026.07.06 | ₩8,235 | ₩8,276 | ₩8,195 | ₩8,195 | -0.49% | 15.1만 |
|---|
| 2026.07.02 | ₩8,262 | ₩8,289 | ₩8,155 | ₩8,235 | -0.32% | 14.4만 |
|---|
| 2026.07.01 | ₩8,208 | ₩8,249 | ₩8,168 | ₩8,195 | -0.16% | 13.9만 |
|---|
| 2026.06.30 | ₩8,155 | ₩8,249 | ₩8,141 | ₩8,208 | +0.66% | 25.8만 |
|---|
| 2026.06.29 | ₩8,048 | ₩8,155 | ₩8,007 | ₩8,141 | +1.17% | 11.6만 |
|---|
| 2026.06.26 | ₩8,021 | ₩8,101 | ₩7,940 | ₩7,967 | -0.67% | 6.7만 |
|---|
| 2026.06.25 | ₩8,074 | ₩8,155 | ₩7,994 | ₩8,021 | -0.66% | 16.4만 |
|---|
| 2026.06.24 | ₩7,994 | ₩8,048 | ₩7,927 | ₩7,994 | 0.00% | 7.8만 |
|---|
| 2026.06.23 | ₩7,980 | ₩7,980 | ₩7,739 | ₩7,940 | -0.50% | 23.5만 |
|---|
| 2026.06.22 | ₩8,074 | ₩8,101 | ₩7,980 | ₩8,034 | -0.50% | 6.9만 |
|---|
| 2026.06.18 | ₩8,034 | ₩8,061 | ₩7,967 | ₩8,034 | 0.00% | 22.7만 |
|---|
| 2026.06.17 | ₩8,021 | ₩8,048 | ₩7,846 | ₩7,954 | -0.84% | 18만 |
|---|
| 2026.06.16 | ₩8,074 | ₩8,128 | ₩8,048 | ₩8,048 | -0.33% | 11.8만 |
|---|
| 2026.06.15 | ₩7,967 | ₩8,061 | ₩7,940 | ₩8,048 | +1.01% | 9.6만 |
|---|
| 2026.06.12 | ₩7,900 | ₩7,954 | ₩7,887 | ₩7,913 | +0.17% | 5.4만 |
|---|
| 2026.06.11 | ₩7,726 | ₩7,900 | ₩7,726 | ₩7,846 | +1.56% | 9.3만 |
|---|
| 2026.06.10 | ₩7,887 | ₩7,900 | ₩7,739 | ₩7,739 | -1.87% | 4만 |
|---|
| 2026.06.09 | ₩7,887 | ₩7,940 | ₩7,685 | ₩7,806 | -1.02% | 13.9만 |
|---|
| 2026.06.08 | ₩7,980 | ₩8,034 | ₩7,833 | ₩7,913 | -0.84% | 6.3만 |
|---|
| 2026.06.05 | ₩8,101 | ₩8,115 | ₩7,913 | ₩7,927 | -2.15% | 21.1만 |
|---|
| 2026.06.04 | ₩8,061 | ₩8,182 | ₩8,061 | ₩8,141 | +1.00% | 12만 |
|---|
| 2026.06.03 | ₩8,115 | ₩8,128 | ₩8,074 | ₩8,101 | -0.17% | 17.2만 |
|---|
| 2026.06.02 | ₩8,101 | ₩8,141 | ₩8,061 | ₩8,141 | +0.50% | 10.4만 |
|---|
| 2026.06.01 | ₩8,101 | ₩8,141 | ₩8,034 | ₩8,141 | +0.50% | 13.7만 |
|---|
| 2026.05.29 | ₩8,074 | ₩8,115 | ₩8,034 | ₩8,074 | 0.00% | 13.7만 |
|---|
| 2026.05.28 | ₩7,913 | ₩8,088 | ₩7,913 | ₩8,074 | +2.03% | 13.2만 |
|---|
| 2026.05.27 | ₩8,021 | ₩8,048 | ₩7,900 | ₩7,913 | -1.34% | 18.8만 |
|---|
| 2026.05.26 | ₩7,913 | ₩8,034 | ₩7,887 | ₩7,994 | +1.02% | 13.1만 |
|---|
| 2026.05.22 | ₩7,846 | ₩7,900 | ₩7,819 | ₩7,873 | +0.34% | 5.7만 |
|---|
| 2026.05.21 | ₩7,793 | ₩7,833 | ₩7,739 | ₩7,806 | +0.17% | 10.9만 |
|---|
| 2026.05.20 | ₩7,766 | ₩7,860 | ₩7,752 | ₩7,819 | +0.69% | 30.6만 |
|---|
| 2026.05.19 | ₩7,900 | ₩7,900 | ₩7,766 | ₩7,779 | -1.53% | 15.2만 |
|---|
| 2026.05.18 | ₩7,967 | ₩7,980 | ₩7,873 | ₩7,927 | -0.51% | 10.2만 |
|---|
| 2026.05.15 | ₩8,034 | ₩8,061 | ₩7,927 | ₩8,021 | -0.17% | 14.9만 |
|---|
| 2026.05.14 | ₩8,101 | ₩8,141 | ₩8,074 | ₩8,115 | +0.17% | 24.3만 |
|---|
| 2026.05.13 | ₩8,061 | ₩8,088 | ₩8,021 | ₩8,088 | +0.33% | 18.7만 |
|---|
| 2026.05.12 | ₩8,061 | ₩8,074 | ₩8,021 | ₩8,074 | +0.17% | 11.8만 |
|---|
| 2026.05.11 | ₩8,048 | ₩8,101 | ₩8,021 | ₩8,061 | +0.17% | 11.8만 |
|---|
| 2026.05.08 | ₩7,967 | ₩8,048 | ₩7,954 | ₩8,034 | +0.84% | 20.4만 |
|---|
| 2026.05.07 | ₩8,034 | ₩8,034 | ₩7,927 | ₩8,007 | -0.33% | 26.6만 |
|---|
| 2026.05.06 | ₩7,913 | ₩8,007 | ₩7,913 | ₩7,980 | +0.85% | 71.9만 |
|---|
| 2026.05.05 | ₩7,860 | ₩7,887 | ₩7,833 | ₩7,873 | +0.17% | 7.1만 |
|---|
| 2026.05.04 | ₩7,873 | ₩7,873 | ₩7,793 | ₩7,793 | -1.02% | 9.9만 |
|---|
| 2026.05.01 | ₩7,860 | ₩7,900 | ₩7,833 | ₩7,873 | +0.17% | 23만 |
|---|
| 2026.04.30 | ₩7,819 | ₩7,860 | ₩7,779 | ₩7,819 | 0.00% | 23.1만 |
|---|
| 2026.04.29 | ₩7,739 | ₩7,846 | ₩7,739 | ₩7,739 | 0.00% | 5.8만 |
|---|
| 2026.04.28 | ₩7,819 | ₩7,846 | ₩7,712 | ₩7,766 | -0.69% | 9.9만 |
|---|
| 2026.04.27 | ₩7,793 | ₩7,860 | ₩7,793 | ₩7,833 | +0.52% | 5.4만 |
|---|
| 2026.04.24 | ₩7,846 | ₩7,860 | ₩7,806 | ₩7,833 | -0.17% | 8.8만 |
|---|
| 2026.04.23 | ₩7,752 | ₩7,806 | ₩7,712 | ₩7,779 | +0.35% | 5.4만 |
|---|
| 2026.04.22 | ₩7,793 | ₩7,860 | ₩7,726 | ₩7,766 | -0.34% | 8만 |
|---|
| 2026.04.21 | ₩7,793 | ₩7,819 | ₩7,699 | ₩7,739 | -0.69% | 14.5만 |
|---|
| 2026.04.20 | ₩7,806 | ₩7,846 | ₩7,779 | ₩7,779 | -0.34% | 6.5만 |
|---|
| 2026.04.17 | ₩7,819 | ₩7,873 | ₩7,806 | ₩7,846 | +0.34% | 8.2만 |
|---|
| 2026.04.16 | ₩7,900 | ₩7,913 | ₩7,793 | ₩7,833 | -0.85% | 13.6만 |
|---|
| 2026.04.15 | ₩7,860 | ₩7,927 | ₩7,860 | ₩7,860 | 0.00% | 12만 |
|---|
| 2026.04.14 | ₩7,887 | ₩7,887 | ₩7,779 | ₩7,860 | -0.34% | 4.5만 |
|---|
| 2026.04.13 | ₩7,752 | ₩7,819 | ₩7,739 | ₩7,819 | +0.87% | 12.7만 |
|---|
| 2026.04.10 | ₩7,793 | ₩7,806 | ₩7,752 | ₩7,752 | -0.52% | 9.5만 |
|---|
| 2026.04.09 | ₩7,739 | ₩7,819 | ₩7,699 | ₩7,819 | +1.04% | 10만 |
|---|
| 2026.04.08 | ₩7,605 | ₩7,779 | ₩7,605 | ₩7,739 | +1.76% | 10.7만 |
|---|
| 2026.04.07 | ₩7,471 | ₩7,498 | ₩7,417 | ₩7,471 | 0.00% | 8.6만 |
|---|
| 2026.04.06 | ₩7,471 | ₩7,498 | ₩7,431 | ₩7,457 | -0.18% | 15.2만 |
|---|
| 2026.04.02 | ₩7,390 | ₩7,498 | ₩7,337 | ₩7,484 | +1.27% | 15.4만 |
|---|
| 2026.04.01 | ₩7,471 | ₩7,524 | ₩7,444 | ₩7,471 | 0.00% | 11.9만 |
|---|
| 2026.03.31 | ₩7,270 | ₩7,471 | ₩7,229 | ₩7,471 | +2.77% | 14.9만 |
|---|
| 2026.03.30 | ₩7,323 | ₩7,350 | ₩7,229 | ₩7,229 | -1.28% | 11.5만 |
|---|
| 2026.03.27 | ₩7,457 | ₩7,457 | ₩7,310 | ₩7,310 | -1.98% | 10만 |
|---|
| 2026.03.26 | ₩7,565 | ₩7,591 | ₩7,471 | ₩7,511 | -0.71% | 10.1만 |
|---|
| 2026.03.25 | ₩7,524 | ₩7,591 | ₩7,524 | ₩7,578 | +0.71% | 7.6만 |
|---|
| 2026.03.24 | ₩7,471 | ₩7,511 | ₩7,377 | ₩7,457 | -0.18% | 8.8만 |
|---|
| 2026.03.23 | ₩7,538 | ₩7,565 | ₩7,484 | ₩7,511 | -0.36% | 10.5만 |
|---|
| 2026.03.20 | ₩7,578 | ₩7,632 | ₩7,431 | ₩7,444 | -1.77% | 24.7만 |
|---|
| 2026.03.19 | ₩7,565 | ₩7,659 | ₩7,565 | ₩7,591 | +0.35% | 12.1만 |
|---|
| 2026.03.18 | ₩7,645 | ₩7,659 | ₩7,605 | ₩7,618 | -0.35% | 6.5만 |
|---|
| 2026.03.17 | ₩7,726 | ₩7,793 | ₩7,712 | ₩7,712 | -0.17% | 13.5만 |
|---|
| 2026.03.16 | ₩7,685 | ₩7,739 | ₩7,645 | ₩7,685 | 0.00% | 5.2만 |
|---|
| 2026.03.13 | ₩7,685 | ₩7,726 | ₩7,578 | ₩7,605 | -1.05% | 8.7만 |
|---|
| 2026.03.12 | ₩7,726 | ₩7,779 | ₩7,645 | ₩7,659 | -0.87% | 24.8만 |
|---|
| 2026.03.11 | ₩7,685 | ₩7,779 | ₩7,685 | ₩7,779 | +1.22% | 13.8만 |
|---|
| 2026.03.10 | ₩7,591 | ₩7,699 | ₩7,578 | ₩7,659 | +0.88% | 12만 |
|---|
| 2026.03.09 | ₩7,578 | ₩7,618 | ₩7,484 | ₩7,618 | +0.53% | 17.7만 |
|---|
| 2026.03.06 | ₩7,632 | ₩7,672 | ₩7,618 | ₩7,618 | -0.18% | 13.3만 |
|---|
| 2026.03.05 | ₩7,846 | ₩7,900 | ₩7,699 | ₩7,699 | -1.88% | 13.1만 |
|---|
| 2026.03.04 | ₩7,967 | ₩8,021 | ₩7,873 | ₩7,873 | -1.18% | 40.5만 |
|---|
| 2026.03.03 | ₩8,007 | ₩8,048 | ₩7,927 | ₩7,980 | -0.34% | 20.1만 |
|---|
| 2026.03.02 | ₩8,048 | ₩8,155 | ₩8,048 | ₩8,128 | +1.00% | 8.6만 |
|---|
| 2026.02.27 | ₩8,074 | ₩8,128 | ₩8,061 | ₩8,101 | +0.33% | 13.4만 |
|---|
| 2026.02.26 | ₩8,048 | ₩8,115 | ₩8,048 | ₩8,074 | +0.33% | 19.4만 |
|---|
| 2026.02.25 | ₩8,061 | ₩8,141 | ₩8,061 | ₩8,141 | +1.00% | 14.8만 |
|---|
| 2026.02.24 | ₩7,994 | ₩8,048 | ₩7,980 | ₩8,034 | +0.50% | 15.2만 |
|---|
| 2026.02.23 | ₩8,007 | ₩8,074 | ₩7,954 | ₩7,967 | -0.50% | 15.6만 |
|---|
| 2026.02.20 | ₩8,021 | ₩8,074 | ₩7,980 | ₩8,034 | +0.17% | 18.4만 |
|---|
| 2026.02.19 | ₩8,074 | ₩8,088 | ₩8,007 | ₩8,021 | -0.66% | 12만 |
|---|
| 2026.02.18 | ₩8,101 | ₩8,155 | ₩8,088 | ₩8,115 | +0.17% | 23.3만 |
|---|
| 2026.02.17 | ₩8,048 | ₩8,155 | ₩8,048 | ₩8,141 | +1.17% | 25.6만 |
|---|
| 2026.02.13 | ₩8,034 | ₩8,061 | ₩8,007 | ₩8,061 | +0.33% | 30.1만 |
|---|
| 2026.02.12 | ₩8,128 | ₩8,128 | ₩7,980 | ₩7,980 | -1.82% | 27.1만 |
|---|
| 2026.02.11 | ₩8,115 | ₩8,155 | ₩8,074 | ₩8,155 | +0.50% | 8만 |
|---|
| 2026.02.10 | ₩8,048 | ₩8,128 | ₩8,048 | ₩8,074 | +0.33% | 20.2만 |
|---|
| 2026.02.09 | ₩8,048 | ₩8,101 | ₩8,048 | ₩8,074 | +0.33% | 10.6만 |
|---|
| 2026.02.06 | ₩8,007 | ₩8,088 | ₩8,007 | ₩8,074 | +0.84% | 19.7만 |
|---|
| 2026.02.05 | ₩7,994 | ₩8,034 | ₩7,954 | ₩8,021 | +0.34% | 16만 |
|---|
| 2026.02.04 | ₩7,994 | ₩8,088 | ₩7,940 | ₩8,048 | +0.67% | 40.8만 |
|---|
| 2026.02.03 | ₩8,048 | ₩8,074 | ₩7,954 | ₩7,994 | -0.67% | 22만 |
|---|
| 2026.02.02 | ₩7,887 | ₩8,061 | ₩7,887 | ₩8,034 | +1.87% | 17.9만 |
|---|
| 2026.01.30 | ₩7,967 | ₩8,021 | ₩7,900 | ₩7,940 | -0.34% | 46.9만 |
|---|
| 2026.01.29 | ₩7,940 | ₩7,980 | ₩7,913 | ₩7,954 | +0.17% | 26만 |
|---|
| 2026.01.28 | ₩7,980 | ₩8,034 | ₩7,954 | ₩7,954 | -0.34% | 22.6만 |
|---|
| 2026.01.27 | ₩7,940 | ₩7,994 | ₩7,913 | ₩7,967 | +0.34% | 35.2만 |
|---|
| 2026.01.26 | ₩7,927 | ₩7,927 | ₩7,887 | ₩7,913 | -0.17% | 18만 |
|---|
| 2026.01.23 | ₩7,927 | ₩7,994 | ₩7,900 | ₩7,940 | +0.17% | 22.3만 |
|---|
| 2026.01.22 | ₩7,887 | ₩7,967 | ₩7,887 | ₩7,954 | +0.85% | 24.7만 |
|---|
| 2026.01.21 | ₩7,900 | ₩7,927 | ₩7,806 | ₩7,846 | -0.68% | 31.5만 |
|---|
| 2026.01.20 | ₩7,887 | ₩7,967 | ₩7,887 | ₩7,887 | 0.00% | 32.6만 |
|---|
| 2026.01.16 | ₩8,088 | ₩8,168 | ₩8,061 | ₩8,101 | +0.17% | 132.7만 |
|---|
| 2026.01.15 | ₩8,021 | ₩8,074 | ₩8,021 | ₩8,034 | +0.17% | 35.8만 |
|---|
| 2026.01.14 | ₩8,034 | ₩8,048 | ₩7,980 | ₩8,021 | -0.17% | 47.1만 |
|---|
| 2026.01.13 | ₩8,007 | ₩8,074 | ₩7,994 | ₩8,034 | +0.34% | 41만 |
|---|
| 2026.01.12 | ₩7,873 | ₩8,007 | ₩7,873 | ₩8,007 | +1.70% | 33.8만 |
|---|
| 2026.01.09 | ₩7,833 | ₩7,900 | ₩7,819 | ₩7,887 | +0.68% | 21.9만 |
|---|
| 2026.01.08 | ₩7,766 | ₩7,833 | ₩7,766 | ₩7,793 | +0.35% | 21.7만 |
|---|
| 2026.01.07 | ₩7,726 | ₩7,793 | ₩7,726 | ₩7,752 | +0.35% | 17.5만 |
|---|
| 2026.01.06 | ₩7,699 | ₩7,779 | ₩7,699 | ₩7,752 | +0.70% | 35.2만 |
|---|
| 2026.01.05 | ₩7,659 | ₩7,726 | ₩7,659 | ₩7,699 | +0.53% | 47.9만 |
|---|
| 2026.01.02 | ₩7,632 | ₩7,672 | ₩7,605 | ₩7,645 | +0.18% | 25만 |
|---|
| 2025.12.31 | ₩7,645 | ₩7,659 | ₩7,578 | ₩7,591 | -0.70% | 21.2만 |
|---|
| 2025.12.30 | ₩7,605 | ₩7,659 | ₩7,605 | ₩7,618 | +0.18% | 14.8만 |
|---|
| 2025.12.29 | ₩7,618 | ₩7,645 | ₩7,578 | ₩7,605 | -0.18% | 12만 |
|---|
| 2025.12.26 | ₩7,659 | ₩7,659 | ₩7,632 | ₩7,645 | -0.18% | 5.2만 |
|---|
| 2025.12.24 | ₩7,618 | ₩7,645 | ₩7,605 | ₩7,632 | +0.18% | 4.7만 |
|---|
| 2025.12.23 | ₩7,591 | ₩7,659 | ₩7,591 | ₩7,632 | +0.53% | 8.2만 |
|---|
| 2025.12.22 | ₩7,511 | ₩7,605 | ₩7,498 | ₩7,605 | +1.25% | 21.3만 |
|---|
| 2025.12.19 | ₩7,444 | ₩7,524 | ₩7,431 | ₩7,511 | +0.90% | 14만 |
|---|
| 2025.12.18 | ₩7,417 | ₩7,484 | ₩7,417 | ₩7,431 | +0.18% | 23.3만 |
|---|
| 2025.12.17 | ₩7,471 | ₩7,471 | ₩7,377 | ₩7,377 | -1.26% | 15.1만 |
|---|
| 2025.12.16 | ₩7,578 | ₩7,605 | ₩7,538 | ₩7,538 | -0.53% | 19.3만 |
|---|
| 2025.12.15 | ₩7,605 | ₩7,645 | ₩7,578 | ₩7,578 | -0.35% | 18만 |
|---|
| 2025.12.12 | ₩7,632 | ₩7,632 | ₩7,565 | ₩7,618 | -0.18% | 18.3만 |
|---|
| 2025.12.11 | ₩7,591 | ₩7,645 | ₩7,578 | ₩7,632 | +0.53% | 13.9만 |
|---|
| 2025.12.10 | ₩7,524 | ₩7,605 | ₩7,511 | ₩7,578 | +0.71% | 20.7만 |
|---|
| 2025.12.09 | ₩7,591 | ₩7,672 | ₩7,551 | ₩7,578 | -0.18% | 25.3만 |
|---|
| 2025.12.08 | ₩7,699 | ₩7,699 | ₩7,618 | ₩7,632 | -0.87% | 14.6만 |
|---|
| 2025.12.05 | ₩7,726 | ₩7,726 | ₩7,672 | ₩7,685 | -0.52% | 5.6만 |
|---|
| 2025.12.04 | ₩7,699 | ₩7,739 | ₩7,659 | ₩7,726 | +0.35% | 15.2만 |
|---|
| 2025.12.03 | ₩7,618 | ₩7,712 | ₩7,618 | ₩7,699 | +1.06% | 13.3만 |
|---|
| 2025.12.02 | ₩7,712 | ₩7,726 | ₩7,659 | ₩7,672 | -0.52% | 16만 |
|---|
| 2025.12.01 | ₩7,699 | ₩7,726 | ₩7,672 | ₩7,685 | -0.17% | 9만 |
|---|
| 2025.11.28 | ₩7,699 | ₩7,752 | ₩7,685 | ₩7,726 | +0.35% | 10.3만 |
|---|
| 2025.11.26 | ₩7,578 | ₩7,685 | ₩7,578 | ₩7,645 | +0.88% | 7.2만 |
|---|
| 2025.11.25 | ₩7,498 | ₩7,591 | ₩7,484 | ₩7,551 | +0.72% | 13.3만 |
|---|
| 2025.11.24 | ₩7,498 | ₩7,551 | ₩7,471 | ₩7,538 | +0.54% | 10.8만 |
|---|
| 2025.11.21 | ₩7,377 | ₩7,498 | ₩7,363 | ₩7,431 | +0.73% | 12.7만 |
|---|
| 2025.11.20 | ₩7,591 | ₩7,712 | ₩7,377 | ₩7,377 | -2.83% | 16.5만 |
|---|
| 2025.11.19 | ₩7,511 | ₩7,551 | ₩7,444 | ₩7,524 | +0.18% | 18.8만 |
|---|
| 2025.11.18 | ₩7,498 | ₩7,565 | ₩7,457 | ₩7,498 | 0.00% | 17.8만 |
|---|
| 2025.11.17 | ₩7,605 | ₩7,618 | ₩7,498 | ₩7,551 | -0.71% | 19.8만 |
|---|
| 2025.11.14 | ₩7,659 | ₩7,726 | ₩7,645 | ₩7,685 | +0.35% | 14만 |
|---|
| 2025.11.13 | ₩7,779 | ₩7,846 | ₩7,712 | ₩7,726 | -0.69% | 16.7만 |
|---|
| 2025.11.12 | ₩7,833 | ₩7,833 | ₩7,793 | ₩7,819 | -0.17% | 15.7만 |
|---|
| 2025.11.11 | ₩7,739 | ₩7,819 | ₩7,739 | ₩7,819 | +1.04% | 16.8만 |
|---|
| 2025.11.10 | ₩7,699 | ₩7,766 | ₩7,685 | ₩7,739 | +0.52% | 7.8만 |
|---|
| 2025.11.07 | ₩7,618 | ₩7,699 | ₩7,565 | ₩7,672 | +0.70% | 13만 |
|---|
| 2025.11.06 | ₩7,672 | ₩7,712 | ₩7,618 | ₩7,618 | -0.70% | 16.6만 |
|---|
| 2025.11.05 | ₩7,699 | ₩7,739 | ₩7,685 | ₩7,712 | +0.17% | 12.3만 |
|---|
| 2025.11.04 | ₩7,712 | ₩7,752 | ₩7,672 | ₩7,699 | -0.17% | 14.6만 |
|---|
| 2025.11.03 | ₩7,806 | ₩7,819 | ₩7,766 | ₩7,766 | -0.52% | 11.7만 |
|---|
| 2025.10.31 | ₩7,846 | ₩7,846 | ₩7,806 | ₩7,806 | -0.51% | 9.4만 |
|---|
| 2025.10.30 | ₩7,806 | ₩7,860 | ₩7,779 | ₩7,793 | -0.17% | 15.4만 |
|---|
| 2025.10.29 | ₩7,846 | ₩7,860 | ₩7,806 | ₩7,833 | -0.17% | 11.9만 |
|---|
| 2025.10.28 | ₩7,833 | ₩7,887 | ₩7,766 | ₩7,860 | +0.34% | 12만 |
|---|
| 2025.10.27 | ₩7,779 | ₩7,806 | ₩7,712 | ₩7,779 | 0.00% | 13.7만 |
|---|
| 2025.10.24 | ₩7,685 | ₩7,726 | ₩7,645 | ₩7,712 | +0.35% | 10.7만 |
|---|
| 2025.10.23 | ₩7,578 | ₩7,672 | ₩7,538 | ₩7,659 | +1.06% | 13만 |
|---|
| 2025.10.22 | ₩7,618 | ₩7,645 | ₩7,538 | ₩7,605 | -0.18% | 15.1만 |
|---|
| 2025.10.21 | ₩7,632 | ₩7,659 | ₩7,591 | ₩7,618 | -0.18% | 11.7만 |
|---|
| 2025.10.20 | ₩7,578 | ₩7,659 | ₩7,565 | ₩7,632 | +0.71% | 20만 |
|---|
| 2025.10.17 | ₩7,605 | ₩7,605 | ₩7,511 | ₩7,591 | -0.18% | 10.8만 |
|---|
| 2025.10.16 | ₩7,712 | ₩7,726 | ₩7,605 | ₩7,618 | -1.22% | 10.8만 |
|---|
| 2025.10.15 | ₩7,659 | ₩7,726 | ₩7,632 | ₩7,726 | +0.88% | 27.1만 |
|---|
| 2025.10.14 | ₩7,645 | ₩7,699 | ₩7,591 | ₩7,618 | -0.35% | 13.4만 |
|---|
| 2025.10.13 | ₩7,672 | ₩7,752 | ₩7,659 | ₩7,699 | +0.35% | 8.1만 |
|---|
| 2025.10.10 | ₩7,699 | ₩7,739 | ₩7,591 | ₩7,605 | -1.22% | 47.2만 |
|---|