시장 데이터를 불러오는 중
Clough Global Equity Fund Clough Global Equity Fund Common Shares of Beneficial Interest · GLQ · NYSE American
여러 투자자의 자금을 모아 운용하는 상장 투자펀드입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,155 | ₩10,302 | ₩10,062 | ₩10,236 | +0.79% | 1.7만 |
| 2026.10.08 | ₩10,155 | ₩10,222 | ₩10,115 | ₩10,115 | -0.40% | 1.3만 |
| 2026.10.07 | ₩10,343 | ₩10,343 | ₩10,169 | ₩10,236 | -1.03% | 2.5만 |
| 2026.10.06 | ₩10,195 | ₩10,276 | ₩10,142 | ₩10,249 | +0.52% | 1.6만 |
| 2026.10.05 | ₩10,142 | ₩10,236 | ₩10,102 | ₩10,129 | -0.13% | 3.3만 |
| 2026.10.02 | ₩10,169 | ₩10,396 | ₩10,062 | ₩10,169 | 0.00% | 2.6만 |
| 2026.10.01 | ₩10,048 | ₩10,102 | ₩9,888 | ₩10,048 | 0.00% | 7만 |
| 2026.09.30 | ₩10,088 | ₩10,142 | ₩9,995 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,995 |
| -0.93% |
| 6.2만 |
| 2026.09.29 | ₩10,075 | ₩10,155 | ₩9,901 | ₩10,088 | +0.13% | 5.7만 |
|---|
| 2026.09.28 | ₩10,249 | ₩10,249 | ₩9,968 | ₩10,035 | -2.09% | 8.1만 |
|---|
| 2026.09.25 | ₩10,356 | ₩10,356 | ₩10,209 | ₩10,329 | -0.26% | 4.3만 |
|---|
| 2026.09.24 | ₩10,329 | ₩10,343 | ₩10,222 | ₩10,276 | -0.52% | 3.3만 |
|---|
| 2026.09.23 | ₩10,276 | ₩10,423 | ₩10,209 | ₩10,316 | +0.39% | 6.1만 |
|---|
| 2026.09.22 | ₩10,329 | ₩10,423 | ₩10,276 | ₩10,329 | 0.00% | 3.2만 |
|---|
| 2026.09.21 | ₩10,329 | ₩10,490 | ₩10,276 | ₩10,383 | +0.52% | 11.8만 |
|---|
| 2026.09.18 | ₩10,329 | ₩10,476 | ₩10,249 | ₩10,329 | 0.00% | 2만 |
|---|
| 2026.09.17 | ₩10,490 | ₩10,490 | ₩10,316 | ₩10,356 | -1.28% | 1.8만 |
|---|
| 2026.09.16 | ₩10,490 | ₩10,530 | ₩10,302 | ₩10,436 | -0.51% | 7.2만 |
|---|
| 2026.09.15 | ₩10,476 | ₩10,530 | ₩10,369 | ₩10,369 | -1.02% | 4.1만 |
|---|
| 2026.09.14 | ₩10,503 | ₩10,624 | ₩10,436 | ₩10,476 | -0.25% | 3.3만 |
|---|
| 2026.09.11 | ₩10,704 | ₩10,704 | ₩10,530 | ₩10,597 | -1.00% | 2.2만 |
|---|
| 2026.09.10 | ₩10,543 | ₩10,557 | ₩10,450 | ₩10,517 | -0.25% | 8만 |
|---|
| 2026.09.09 | ₩10,637 | ₩10,637 | ₩10,543 | ₩10,597 | -0.38% | 4만 |
|---|
| 2026.09.08 | ₩10,543 | ₩10,637 | ₩10,543 | ₩10,624 | +0.76% | 10.8만 |
|---|
| 2026.09.04 | ₩10,570 | ₩10,650 | ₩10,543 | ₩10,570 | 0.00% | 2.1만 |
|---|
| 2026.09.03 | ₩10,570 | ₩10,637 | ₩10,530 | ₩10,570 | 0.00% | 4만 |
|---|
| 2026.09.02 | ₩10,597 | ₩10,677 | ₩10,557 | ₩10,583 | -0.13% | 3.3만 |
|---|
| 2026.09.01 | ₩10,650 | ₩10,717 | ₩10,570 | ₩10,570 | -0.75% | 6.3만 |
|---|
| 2026.08.31 | ₩10,864 | ₩10,864 | ₩10,704 | ₩10,744 | -1.11% | 5.3만 |
|---|
| 2026.08.28 | ₩10,864 | ₩10,864 | ₩10,757 | ₩10,824 | -0.37% | 4.5만 |
|---|
| 2026.08.27 | ₩10,905 | ₩10,905 | ₩10,717 | ₩10,811 | -0.86% | 1.2만 |
|---|
| 2026.08.26 | ₩10,797 | ₩10,797 | ₩10,704 | ₩10,771 | -0.25% | 2.4만 |
|---|
| 2026.08.25 | ₩10,797 | ₩10,838 | ₩10,717 | ₩10,771 | -0.25% | 2.5만 |
|---|
| 2026.08.24 | ₩10,824 | ₩10,878 | ₩10,704 | ₩10,704 | -1.11% | 2만 |
|---|
| 2026.08.21 | ₩10,824 | ₩10,905 | ₩10,704 | ₩10,878 | +0.49% | 3.1만 |
|---|
| 2026.08.20 | ₩11,038 | ₩11,078 | ₩10,797 | ₩10,797 | -2.18% | 5.9만 |
|---|
| 2026.08.19 | ₩11,092 | ₩11,105 | ₩10,971 | ₩11,065 | -0.24% | 4.3만 |
|---|
| 2026.08.18 | ₩11,038 | ₩11,065 | ₩10,985 | ₩11,052 | +0.12% | 2.2만 |
|---|
| 2026.08.17 | ₩11,199 | ₩11,239 | ₩11,132 | ₩11,199 | 0.00% | 2.7만 |
|---|
| 2026.08.14 | ₩11,159 | ₩11,199 | ₩11,078 | ₩11,172 | +0.12% | 6.2만 |
|---|
| 2026.08.13 | ₩11,239 | ₩11,266 | ₩11,132 | ₩11,132 | -0.95% | 4.2만 |
|---|
| 2026.08.12 | ₩11,293 | ₩11,359 | ₩11,186 | ₩11,252 | -0.36% | 3.8만 |
|---|
| 2026.08.11 | ₩11,279 | ₩11,373 | ₩11,186 | ₩11,212 | -0.59% | 5.9만 |
|---|
| 2026.08.10 | ₩11,226 | ₩11,306 | ₩11,172 | ₩11,212 | -0.12% | 4.6만 |
|---|
| 2026.08.07 | ₩11,172 | ₩11,359 | ₩11,105 | ₩11,266 | +0.84% | 7.7만 |
|---|
| 2026.08.06 | ₩11,119 | ₩11,145 | ₩11,078 | ₩11,078 | -0.36% | 4.7만 |
|---|
| 2026.08.05 | ₩11,172 | ₩11,212 | ₩11,052 | ₩11,119 | -0.48% | 3.6만 |
|---|
| 2026.08.04 | ₩11,078 | ₩11,239 | ₩11,078 | ₩11,186 | +0.97% | 1.7만 |
|---|
| 2026.08.03 | ₩10,918 | ₩11,052 | ₩10,905 | ₩11,038 | +1.10% | 6.4만 |
|---|
| 2026.07.31 | ₩10,905 | ₩10,918 | ₩10,771 | ₩10,864 | -0.37% | 4.5만 |
|---|
| 2026.07.30 | ₩10,838 | ₩10,891 | ₩10,824 | ₩10,864 | +0.25% | 9.9만 |
|---|
| 2026.07.29 | ₩10,905 | ₩10,931 | ₩10,744 | ₩10,757 | -1.35% | 4.4만 |
|---|
| 2026.07.28 | ₩10,905 | ₩11,078 | ₩10,851 | ₩10,864 | -0.37% | 4.2만 |
|---|
| 2026.07.27 | ₩11,052 | ₩11,199 | ₩10,958 | ₩10,958 | -0.85% | 2.6만 |
|---|
| 2026.07.24 | ₩11,025 | ₩11,132 | ₩10,971 | ₩10,985 | -0.36% | 2.7만 |
|---|
| 2026.07.23 | ₩10,958 | ₩11,038 | ₩10,891 | ₩10,918 | -0.37% | 7.6만 |
|---|
| 2026.07.22 | ₩11,038 | ₩11,119 | ₩10,985 | ₩10,998 | -0.36% | 6.9만 |
|---|
| 2026.07.21 | ₩11,172 | ₩11,172 | ₩11,092 | ₩11,092 | -0.72% | 4.7만 |
|---|
| 2026.07.20 | ₩11,212 | ₩11,306 | ₩11,119 | ₩11,119 | -0.84% | 5.4만 |
|---|
| 2026.07.17 | ₩11,145 | ₩11,306 | ₩11,145 | ₩11,172 | +0.24% | 4.6만 |
|---|
| 2026.07.16 | ₩11,440 | ₩11,440 | ₩11,306 | ₩11,359 | -0.70% | 4만 |
|---|
| 2026.07.15 | ₩11,440 | ₩11,480 | ₩11,333 | ₩11,400 | -0.35% | 3.7만 |
|---|
| 2026.07.14 | ₩11,346 | ₩11,560 | ₩11,293 | ₩11,359 | +0.12% | 5.4만 |
|---|
| 2026.07.13 | ₩11,386 | ₩11,400 | ₩11,212 | ₩11,279 | -0.94% | 8.9만 |
|---|
| 2026.07.10 | ₩11,426 | ₩11,426 | ₩11,306 | ₩11,386 | -0.35% | 7.7만 |
|---|
| 2026.07.09 | ₩11,306 | ₩11,507 | ₩11,226 | ₩11,373 | +0.59% | 5.8만 |
|---|
| 2026.07.08 | ₩11,400 | ₩11,547 | ₩11,293 | ₩11,293 | -0.94% | 4.9만 |
|---|
| 2026.07.07 | ₩11,574 | ₩11,587 | ₩11,413 | ₩11,413 | -1.39% | 4.6만 |
|---|
| 2026.07.06 | ₩11,560 | ₩11,707 | ₩11,560 | ₩11,614 | +0.46% | 9.5만 |
|---|
| 2026.07.02 | ₩11,667 | ₩11,707 | ₩11,466 | ₩11,547 | -1.03% | 10.6만 |
|---|
| 2026.07.01 | ₩11,574 | ₩11,707 | ₩11,493 | ₩11,587 | +0.12% | 8.2만 |
|---|
| 2026.06.30 | ₩11,400 | ₩11,694 | ₩11,400 | ₩11,533 | +1.17% | 20만 |
|---|
| 2026.06.29 | ₩11,359 | ₩11,466 | ₩11,306 | ₩11,453 | +0.82% | 8.3만 |
|---|
| 2026.06.26 | ₩11,239 | ₩11,440 | ₩11,226 | ₩11,252 | +0.12% | 4만 |
|---|
| 2026.06.25 | ₩11,386 | ₩11,386 | ₩11,212 | ₩11,252 | -1.18% | 9만 |
|---|
| 2026.06.24 | ₩11,226 | ₩11,306 | ₩11,145 | ₩11,199 | -0.24% | 4.7만 |
|---|
| 2026.06.23 | ₩11,199 | ₩11,359 | ₩11,145 | ₩11,145 | -0.48% | 7.6만 |
|---|
| 2026.06.22 | ₩11,520 | ₩11,520 | ₩11,333 | ₩11,426 | -0.81% | 7.3만 |
|---|
| 2026.06.18 | ₩11,453 | ₩11,480 | ₩11,333 | ₩11,426 | -0.23% | 6.1만 |
|---|
| 2026.06.17 | ₩11,386 | ₩11,480 | ₩11,186 | ₩11,306 | -0.71% | 7.9만 |
|---|
| 2026.06.16 | ₩11,480 | ₩11,480 | ₩11,346 | ₩11,386 | -0.82% | 11.3만 |
|---|
| 2026.06.15 | ₩11,466 | ₩11,480 | ₩11,306 | ₩11,426 | -0.35% | 10만 |
|---|
| 2026.06.12 | ₩11,306 | ₩11,400 | ₩11,159 | ₩11,199 | -0.95% | 3.6만 |
|---|
| 2026.06.11 | ₩11,132 | ₩11,199 | ₩11,012 | ₩11,172 | +0.36% | 12.9만 |
|---|
| 2026.06.10 | ₩11,172 | ₩11,266 | ₩11,092 | ₩11,132 | -0.36% | 10.4만 |
|---|
| 2026.06.09 | ₩11,252 | ₩11,333 | ₩10,824 | ₩11,145 | -0.95% | 15.4만 |
|---|
| 2026.06.08 | ₩11,453 | ₩11,493 | ₩11,212 | ₩11,212 | -2.10% | 12.9만 |
|---|
| 2026.06.05 | ₩11,533 | ₩11,600 | ₩11,346 | ₩11,373 | -1.39% | 8.5만 |
|---|
| 2026.06.04 | ₩11,587 | ₩11,681 | ₩11,547 | ₩11,614 | +0.23% | 12.3만 |
|---|
| 2026.06.03 | ₩11,533 | ₩11,614 | ₩11,533 | ₩11,560 | +0.23% | 6.4만 |
|---|
| 2026.06.02 | ₩11,547 | ₩11,627 | ₩11,413 | ₩11,600 | +0.46% | 21.5만 |
|---|
| 2026.06.01 | ₩11,547 | ₩11,614 | ₩11,520 | ₩11,574 | +0.23% | 5.1만 |
|---|
| 2026.05.29 | ₩11,466 | ₩11,654 | ₩11,426 | ₩11,654 | +1.63% | 15.8만 |
|---|
| 2026.05.28 | ₩11,413 | ₩11,533 | ₩11,293 | ₩11,533 | +1.06% | 14.3만 |
|---|
| 2026.05.27 | ₩11,359 | ₩11,400 | ₩11,293 | ₩11,386 | +0.24% | 3.7만 |
|---|
| 2026.05.26 | ₩11,386 | ₩11,440 | ₩11,333 | ₩11,346 | -0.35% | 8.2만 |
|---|
| 2026.05.22 | ₩11,319 | ₩11,346 | ₩11,212 | ₩11,333 | +0.12% | 5.4만 |
|---|
| 2026.05.21 | ₩11,119 | ₩11,266 | ₩10,998 | ₩11,252 | +1.20% | 16만 |
|---|
| 2026.05.20 | ₩11,092 | ₩11,212 | ₩11,038 | ₩11,159 | +0.60% | 10.3만 |
|---|
| 2026.05.19 | ₩11,119 | ₩11,119 | ₩10,998 | ₩11,092 | -0.24% | 7.1만 |
|---|
| 2026.05.18 | ₩11,199 | ₩11,226 | ₩11,078 | ₩11,132 | -0.60% | 7.5만 |
|---|
| 2026.05.15 | ₩11,400 | ₩11,426 | ₩11,226 | ₩11,293 | -0.94% | 8.6만 |
|---|
| 2026.05.14 | ₩11,333 | ₩11,440 | ₩11,319 | ₩11,440 | +0.94% | 6.1만 |
|---|
| 2026.05.13 | ₩11,226 | ₩11,293 | ₩11,186 | ₩11,293 | +0.60% | 10.7만 |
|---|
| 2026.05.12 | ₩11,159 | ₩11,226 | ₩11,105 | ₩11,186 | +0.24% | 5.8만 |
|---|
| 2026.05.11 | ₩11,132 | ₩11,293 | ₩11,078 | ₩11,172 | +0.36% | 16.3만 |
|---|
| 2026.05.08 | ₩11,105 | ₩11,252 | ₩11,092 | ₩11,119 | +0.12% | 7.3만 |
|---|
| 2026.05.07 | ₩11,186 | ₩11,266 | ₩11,052 | ₩11,092 | -0.84% | 6.6만 |
|---|
| 2026.05.06 | ₩10,958 | ₩11,172 | ₩10,958 | ₩11,119 | +1.47% | 26.1만 |
|---|
| 2026.05.05 | ₩10,918 | ₩11,025 | ₩10,918 | ₩10,971 | +0.49% | 5만 |
|---|
| 2026.05.04 | ₩10,891 | ₩10,998 | ₩10,824 | ₩10,824 | -0.61% | 6.4만 |
|---|
| 2026.05.01 | ₩10,891 | ₩11,105 | ₩10,891 | ₩10,945 | +0.49% | 17.2만 |
|---|
| 2026.04.30 | ₩10,797 | ₩10,918 | ₩10,731 | ₩10,838 | +0.37% | 11.2만 |
|---|
| 2026.04.29 | ₩10,677 | ₩10,864 | ₩10,677 | ₩10,717 | +0.38% | 8.1만 |
|---|
| 2026.04.28 | ₩10,784 | ₩10,891 | ₩10,624 | ₩10,744 | -0.37% | 9.1만 |
|---|
| 2026.04.27 | ₩10,757 | ₩10,905 | ₩10,744 | ₩10,824 | +0.62% | 4.4만 |
|---|
| 2026.04.24 | ₩10,824 | ₩10,878 | ₩10,731 | ₩10,811 | -0.12% | 4.1만 |
|---|
| 2026.04.23 | ₩10,731 | ₩10,931 | ₩10,664 | ₩10,771 | +0.37% | 10.2만 |
|---|
| 2026.04.22 | ₩10,811 | ₩10,905 | ₩10,731 | ₩10,771 | -0.37% | 3.8만 |
|---|
| 2026.04.21 | ₩10,864 | ₩10,905 | ₩10,690 | ₩10,717 | -1.35% | 3.8만 |
|---|
| 2026.04.20 | ₩10,864 | ₩10,905 | ₩10,771 | ₩10,784 | -0.74% | 3만 |
|---|
| 2026.04.17 | ₩10,757 | ₩10,918 | ₩10,757 | ₩10,851 | +0.87% | 4.4만 |
|---|
| 2026.04.16 | ₩10,824 | ₩10,905 | ₩10,717 | ₩10,771 | -0.49% | 8.1만 |
|---|
| 2026.04.15 | ₩10,811 | ₩10,918 | ₩10,784 | ₩10,784 | -0.25% | 5만 |
|---|
| 2026.04.14 | ₩10,731 | ₩10,878 | ₩10,731 | ₩10,811 | +0.75% | 5.7만 |
|---|
| 2026.04.13 | ₩10,664 | ₩10,757 | ₩10,664 | ₩10,717 | +0.50% | 6.6만 |
|---|
| 2026.04.10 | ₩10,757 | ₩10,797 | ₩10,690 | ₩10,690 | -0.62% | 6.1만 |
|---|
| 2026.04.09 | ₩10,610 | ₩10,784 | ₩10,610 | ₩10,771 | +1.51% | 12.3만 |
|---|
| 2026.04.08 | ₩10,503 | ₩10,744 | ₩10,476 | ₩10,650 | +1.40% | 7.7만 |
|---|
| 2026.04.07 | ₩10,115 | ₩10,169 | ₩10,062 | ₩10,169 | +0.53% | 6.1만 |
|---|
| 2026.04.06 | ₩10,102 | ₩10,222 | ₩10,088 | ₩10,102 | 0.00% | 4.6만 |
|---|
| 2026.04.02 | ₩10,035 | ₩10,155 | ₩9,981 | ₩10,142 | +1.07% | 3.8만 |
|---|
| 2026.04.01 | ₩10,088 | ₩10,182 | ₩10,048 | ₩10,115 | +0.27% | 10.1만 |
|---|
| 2026.03.31 | ₩9,861 | ₩10,129 | ₩9,861 | ₩10,075 | +2.17% | 5.6만 |
|---|
| 2026.03.30 | ₩9,955 | ₩9,955 | ₩9,727 | ₩9,834 | -1.21% | 7.9만 |
|---|
| 2026.03.27 | ₩10,102 | ₩10,102 | ₩9,834 | ₩9,834 | -2.65% | 7.2만 |
|---|
| 2026.03.26 | ₩10,302 | ₩10,302 | ₩10,115 | ₩10,155 | -1.43% | 3.7만 |
|---|
| 2026.03.25 | ₩10,329 | ₩10,383 | ₩10,195 | ₩10,302 | -0.26% | 1.5만 |
|---|
| 2026.03.24 | ₩10,155 | ₩10,195 | ₩10,048 | ₩10,195 | +0.40% | 5.3만 |
|---|
| 2026.03.23 | ₩10,209 | ₩10,302 | ₩10,142 | ₩10,195 | -0.13% | 3.8만 |
|---|
| 2026.03.20 | ₩10,276 | ₩10,356 | ₩10,088 | ₩10,088 | -1.82% | 2만 |
|---|
| 2026.03.19 | ₩10,276 | ₩10,463 | ₩10,276 | ₩10,343 | +0.65% | 3.4만 |
|---|
| 2026.03.18 | ₩10,409 | ₩10,450 | ₩10,302 | ₩10,343 | -0.64% | 3.6만 |
|---|
| 2026.03.17 | ₩10,463 | ₩10,597 | ₩10,423 | ₩10,476 | +0.13% | 6.1만 |
|---|
| 2026.03.16 | ₩10,369 | ₩10,557 | ₩10,369 | ₩10,369 | 0.00% | 4.4만 |
|---|
| 2026.03.13 | ₩10,436 | ₩10,490 | ₩10,276 | ₩10,276 | -1.54% | 5.5만 |
|---|
| 2026.03.12 | ₩10,543 | ₩10,557 | ₩10,356 | ₩10,383 | -1.52% | 5.6만 |
|---|
| 2026.03.11 | ₩10,436 | ₩10,610 | ₩10,436 | ₩10,597 | +1.54% | 5.2만 |
|---|
| 2026.03.10 | ₩10,302 | ₩10,490 | ₩10,302 | ₩10,396 | +0.91% | 5만 |
|---|
| 2026.03.09 | ₩10,369 | ₩10,436 | ₩10,129 | ₩10,369 | 0.00% | 7.6만 |
|---|
| 2026.03.06 | ₩10,490 | ₩10,517 | ₩10,396 | ₩10,409 | -0.77% | 4.3만 |
|---|
| 2026.03.05 | ₩10,757 | ₩10,784 | ₩10,490 | ₩10,557 | -1.87% | 5.7만 |
|---|
| 2026.03.04 | ₩10,864 | ₩10,878 | ₩10,811 | ₩10,811 | -0.49% | 3.5만 |
|---|
| 2026.03.03 | ₩10,931 | ₩11,038 | ₩10,784 | ₩10,864 | -0.61% | 5만 |
|---|
| 2026.03.02 | ₩10,998 | ₩11,132 | ₩10,945 | ₩11,105 | +0.97% | 3.2만 |
|---|
| 2026.02.27 | ₩10,958 | ₩11,105 | ₩10,958 | ₩11,052 | +0.85% | 5.6만 |
|---|
| 2026.02.26 | ₩11,025 | ₩11,052 | ₩10,931 | ₩10,985 | -0.36% | 5만 |
|---|
| 2026.02.25 | ₩11,012 | ₩11,105 | ₩11,012 | ₩11,052 | +0.36% | 3.3만 |
|---|
| 2026.02.24 | ₩10,891 | ₩10,998 | ₩10,838 | ₩10,971 | +0.74% | 3.3만 |
|---|
| 2026.02.23 | ₩10,918 | ₩10,971 | ₩10,811 | ₩10,851 | -0.61% | 4.1만 |
|---|
| 2026.02.20 | ₩10,945 | ₩11,038 | ₩10,905 | ₩10,905 | -0.37% | 5.2만 |
|---|
| 2026.02.19 | ₩10,998 | ₩11,038 | ₩10,931 | ₩10,945 | -0.49% | 1.9만 |
|---|
| 2026.02.18 | ₩10,998 | ₩11,065 | ₩10,998 | ₩11,052 | +0.49% | 6.5만 |
|---|
| 2026.02.17 | ₩10,998 | ₩11,159 | ₩10,998 | ₩11,078 | +0.73% | 8.9만 |
|---|
| 2026.02.13 | ₩11,025 | ₩11,159 | ₩10,905 | ₩10,958 | -0.61% | 4.3만 |
|---|
| 2026.02.12 | ₩11,105 | ₩11,212 | ₩10,931 | ₩10,945 | -1.45% | 12.8만 |
|---|
| 2026.02.11 | ₩11,159 | ₩11,186 | ₩11,132 | ₩11,132 | -0.24% | 3.6만 |
|---|
| 2026.02.10 | ₩11,105 | ₩11,159 | ₩11,065 | ₩11,119 | +0.12% | 8.9만 |
|---|
| 2026.02.09 | ₩10,945 | ₩11,159 | ₩10,931 | ₩11,038 | +0.86% | 12.5만 |
|---|
| 2026.02.06 | ₩11,012 | ₩11,038 | ₩10,744 | ₩10,998 | -0.12% | 4.4만 |
|---|
| 2026.02.05 | ₩10,851 | ₩10,958 | ₩10,824 | ₩10,878 | +0.25% | 3.7만 |
|---|
| 2026.02.04 | ₩10,998 | ₩11,052 | ₩10,878 | ₩10,998 | 0.00% | 9.9만 |
|---|
| 2026.02.03 | ₩10,985 | ₩11,012 | ₩10,878 | ₩10,958 | -0.24% | 9.6만 |
|---|
| 2026.02.02 | ₩10,851 | ₩11,025 | ₩10,811 | ₩10,958 | +0.99% | 9.5만 |
|---|
| 2026.01.30 | ₩10,998 | ₩11,012 | ₩10,864 | ₩10,945 | -0.49% | 23.6만 |
|---|
| 2026.01.29 | ₩10,851 | ₩10,931 | ₩10,784 | ₩10,931 | +0.74% | 9.4만 |
|---|
| 2026.01.28 | ₩10,905 | ₩10,931 | ₩10,878 | ₩10,891 | -0.12% | 6.1만 |
|---|
| 2026.01.27 | ₩10,811 | ₩10,891 | ₩10,811 | ₩10,891 | +0.74% | 8.6만 |
|---|
| 2026.01.26 | ₩10,784 | ₩10,824 | ₩10,744 | ₩10,824 | +0.37% | 3만 |
|---|
| 2026.01.23 | ₩10,784 | ₩10,824 | ₩10,757 | ₩10,771 | -0.12% | 3.7만 |
|---|
| 2026.01.22 | ₩10,704 | ₩10,838 | ₩10,677 | ₩10,771 | +0.63% | 11.4만 |
|---|
| 2026.01.21 | ₩10,704 | ₩10,797 | ₩10,597 | ₩10,664 | -0.38% | 13.5만 |
|---|
| 2026.01.20 | ₩10,838 | ₩10,864 | ₩10,664 | ₩10,664 | -1.60% | 7.9만 |
|---|
| 2026.01.16 | ₩10,918 | ₩10,971 | ₩10,918 | ₩10,971 | +0.49% | 6만 |
|---|
| 2026.01.15 | ₩10,891 | ₩10,931 | ₩10,838 | ₩10,891 | 0.00% | 5.6만 |
|---|
| 2026.01.14 | ₩10,851 | ₩10,891 | ₩10,811 | ₩10,864 | +0.12% | 6.7만 |
|---|
| 2026.01.13 | ₩10,838 | ₩10,918 | ₩10,811 | ₩10,864 | +0.25% | 8.4만 |
|---|
| 2026.01.12 | ₩10,664 | ₩10,838 | ₩10,664 | ₩10,838 | +1.63% | 6.2만 |
|---|
| 2026.01.09 | ₩10,610 | ₩10,731 | ₩10,610 | ₩10,690 | +0.76% | 8.6만 |
|---|
| 2026.01.08 | ₩10,557 | ₩10,610 | ₩10,543 | ₩10,557 | 0.00% | 5.4만 |
|---|
| 2026.01.07 | ₩10,530 | ₩10,610 | ₩10,503 | ₩10,543 | +0.13% | 6만 |
|---|
| 2026.01.06 | ₩10,423 | ₩10,543 | ₩10,409 | ₩10,530 | +1.03% | 6만 |
|---|
| 2026.01.05 | ₩10,436 | ₩10,436 | ₩10,329 | ₩10,423 | -0.13% | 11.5만 |
|---|
| 2026.01.02 | ₩10,302 | ₩10,356 | ₩10,262 | ₩10,343 | +0.39% | 12.9만 |
|---|
| 2025.12.31 | ₩10,316 | ₩10,316 | ₩10,249 | ₩10,249 | -0.65% | 5.6만 |
|---|
| 2025.12.30 | ₩10,262 | ₩10,343 | ₩10,249 | ₩10,316 | +0.52% | 6만 |
|---|
| 2025.12.29 | ₩10,276 | ₩10,329 | ₩10,276 | ₩10,276 | 0.00% | 2.3만 |
|---|
| 2025.12.26 | ₩10,329 | ₩10,356 | ₩10,262 | ₩10,329 | 0.00% | 4.4만 |
|---|
| 2025.12.24 | ₩10,236 | ₩10,343 | ₩10,236 | ₩10,289 | +0.52% | 4.2만 |
|---|
| 2025.12.23 | ₩10,182 | ₩10,289 | ₩10,182 | ₩10,249 | +0.66% | 18.8만 |
|---|
| 2025.12.22 | ₩10,222 | ₩10,262 | ₩10,035 | ₩10,249 | +0.26% | 5.4만 |
|---|
| 2025.12.19 | ₩10,048 | ₩10,155 | ₩10,035 | ₩10,115 | +0.67% | 10.3만 |
|---|
| 2025.12.18 | ₩10,021 | ₩10,035 | ₩9,941 | ₩10,035 | +0.13% | 11.4만 |
|---|
| 2025.12.17 | ₩10,035 | ₩10,062 | ₩9,901 | ₩9,901 | -1.33% | 5.7만 |
|---|
| 2025.12.16 | ₩10,195 | ₩10,195 | ₩10,102 | ₩10,155 | -0.39% | 5.4만 |
|---|
| 2025.12.15 | ₩10,262 | ₩10,276 | ₩10,195 | ₩10,195 | -0.65% | 2.8만 |
|---|
| 2025.12.12 | ₩10,302 | ₩10,302 | ₩10,209 | ₩10,262 | -0.39% | 6.1만 |
|---|
| 2025.12.11 | ₩10,249 | ₩10,356 | ₩10,222 | ₩10,302 | +0.52% | 7.1만 |
|---|
| 2025.12.10 | ₩10,236 | ₩10,276 | ₩10,169 | ₩10,276 | +0.39% | 10.1만 |
|---|
| 2025.12.09 | ₩10,329 | ₩10,356 | ₩10,236 | ₩10,262 | -0.65% | 14.2만 |
|---|
| 2025.12.08 | ₩10,343 | ₩10,396 | ₩10,276 | ₩10,302 | -0.39% | 5.3만 |
|---|
| 2025.12.05 | ₩10,423 | ₩10,423 | ₩10,343 | ₩10,356 | -0.64% | 1.9만 |
|---|
| 2025.12.04 | ₩10,383 | ₩10,396 | ₩10,356 | ₩10,383 | 0.00% | 2.9만 |
|---|
| 2025.12.03 | ₩10,343 | ₩10,409 | ₩10,343 | ₩10,383 | +0.39% | 4.3만 |
|---|
| 2025.12.02 | ₩10,436 | ₩10,463 | ₩10,369 | ₩10,369 | -0.64% | 3.5만 |
|---|
| 2025.12.01 | ₩10,409 | ₩10,517 | ₩10,369 | ₩10,409 | 0.00% | 5.5만 |
|---|
| 2025.11.28 | ₩10,356 | ₩10,476 | ₩10,289 | ₩10,476 | +1.16% | 2만 |
|---|
| 2025.11.26 | ₩10,262 | ₩10,369 | ₩10,236 | ₩10,289 | +0.26% | 2.2만 |
|---|
| 2025.11.25 | ₩10,115 | ₩10,222 | ₩10,035 | ₩10,222 | +1.06% | 5.9만 |
|---|
| 2025.11.24 | ₩10,021 | ₩10,169 | ₩10,021 | ₩10,115 | +0.93% | 3.2만 |
|---|
| 2025.11.21 | ₩9,981 | ₩10,062 | ₩9,901 | ₩9,995 | +0.13% | 5.3만 |
|---|
| 2025.11.20 | ₩10,169 | ₩10,249 | ₩9,955 | ₩9,981 | -1.84% | 6.6만 |
|---|
| 2025.11.19 | ₩10,102 | ₩10,169 | ₩10,062 | ₩10,102 | 0.00% | 3.7만 |
|---|
| 2025.11.18 | ₩10,075 | ₩10,155 | ₩9,874 | ₩10,102 | +0.27% | 6.6만 |
|---|
| 2025.11.17 | ₩10,289 | ₩10,289 | ₩10,088 | ₩10,129 | -1.56% | 3.7만 |
|---|
| 2025.11.14 | ₩10,396 | ₩10,517 | ₩10,316 | ₩10,383 | -0.13% | 5.5만 |
|---|
| 2025.11.13 | ₩10,543 | ₩10,690 | ₩10,490 | ₩10,490 | -0.51% | 7.3만 |
|---|
| 2025.11.12 | ₩10,517 | ₩10,637 | ₩10,490 | ₩10,610 | +0.89% | 5.1만 |
|---|
| 2025.11.11 | ₩10,450 | ₩10,530 | ₩10,436 | ₩10,503 | +0.51% | 7.5만 |
|---|
| 2025.11.10 | ₩10,329 | ₩10,409 | ₩10,302 | ₩10,396 | +0.65% | 3.6만 |
|---|
| 2025.11.07 | ₩10,249 | ₩10,316 | ₩10,129 | ₩10,262 | +0.13% | 11.7만 |
|---|
| 2025.11.06 | ₩10,369 | ₩10,423 | ₩10,249 | ₩10,249 | -1.16% | 5.7만 |
|---|
| 2025.11.05 | ₩10,316 | ₩10,463 | ₩10,316 | ₩10,436 | +1.17% | 8.4만 |
|---|
| 2025.11.04 | ₩10,450 | ₩10,530 | ₩10,343 | ₩10,356 | -0.90% | 5.5만 |
|---|
| 2025.11.03 | ₩10,530 | ₩10,597 | ₩10,476 | ₩10,517 | -0.13% | 5.1만 |
|---|
| 2025.10.31 | ₩10,557 | ₩10,570 | ₩10,463 | ₩10,517 | -0.38% | 5.1만 |
|---|
| 2025.10.30 | ₩10,450 | ₩10,543 | ₩10,423 | ₩10,463 | +0.13% | 7.6만 |
|---|
| 2025.10.29 | ₩10,463 | ₩10,557 | ₩10,423 | ₩10,436 | -0.26% | 4.2만 |
|---|
| 2025.10.28 | ₩10,490 | ₩10,557 | ₩10,450 | ₩10,517 | +0.26% | 3.9만 |
|---|
| 2025.10.27 | ₩10,383 | ₩10,490 | ₩10,383 | ₩10,463 | +0.77% | 5.1만 |
|---|
| 2025.10.24 | ₩10,329 | ₩10,369 | ₩10,302 | ₩10,302 | -0.26% | 6.1만 |
|---|
| 2025.10.23 | ₩10,129 | ₩10,236 | ₩10,075 | ₩10,222 | +0.92% | 5.5만 |
|---|
| 2025.10.22 | ₩10,195 | ₩10,222 | ₩10,075 | ₩10,142 | -0.52% | 6.4만 |
|---|
| 2025.10.21 | ₩10,209 | ₩10,236 | ₩10,155 | ₩10,222 | +0.13% | 5.4만 |
|---|
| 2025.10.20 | ₩10,115 | ₩10,236 | ₩10,088 | ₩10,222 | +1.06% | 2.3만 |
|---|
| 2025.10.17 | ₩10,088 | ₩10,142 | ₩10,048 | ₩10,102 | +0.13% | 2.9만 |
|---|
| 2025.10.16 | ₩10,302 | ₩10,316 | ₩10,169 | ₩10,182 | -1.17% | 3.8만 |
|---|
| 2025.10.15 | ₩10,289 | ₩10,356 | ₩10,249 | ₩10,289 | 0.00% | 4.5만 |
|---|
| 2025.10.14 | ₩10,182 | ₩10,289 | ₩10,169 | ₩10,249 | +0.66% | 3.2만 |
|---|
| 2025.10.13 | ₩10,276 | ₩10,276 | ₩10,142 | ₩10,262 | -0.13% | 9.8만 |
|---|
| 2025.10.10 | ₩10,329 | ₩10,369 | ₩10,169 | ₩10,169 | -1.55% | 6.1만 |
|---|
