시장 데이터를 불러오는 중
전체 종목
Global X Clean Water ETF 과거 주가
Global X Clean Water ETF · AQWA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Clean Water ETF · AQWA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩23,913 | ₩24,033 | ₩23,913 | ₩24,033 | +0.50% | 800 |
| 2026.10.08 | ₩23,806 | ₩23,900 | ₩23,633 | ₩23,893 | +0.36% | 4.2천 |
| 2026.10.07 | ₩23,953 | ₩23,993 | ₩23,766 | ₩23,786 | -0.70% | 2.9천 |
| 2026.10.06 | ₩24,273 | ₩24,326 | ₩23,993 | ₩24,198 | -0.31% | 6.6천 |
| 2026.10.05 | ₩24,166 | ₩24,273 | ₩24,140 | ₩24,162 | -0.02% | 1.3천 |
| 2026.10.02 | ₩24,113 | ₩24,246 | ₩24,113 | ₩24,174 | +0.25% | 2.4천 |
| 2026.10.01 | ₩23,873 | ₩23,913 | ₩23,619 | ₩23,913 | +0.17% | 6.2천 |
| 2026.09.30 | ₩24,100 | ₩24,100 | ₩23,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,984 |
| -0.48% |
| 4.2천 |
| 2026.09.29 | ₩24,086 | ₩24,086 | ₩23,920 | ₩24,020 | -0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩24,086 | ₩24,206 | ₩24,060 | ₩24,113 | +0.11% | 6.6천 |
|---|
| 2026.09.25 | ₩24,033 | ₩24,213 | ₩24,006 | ₩24,192 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩24,206 | ₩24,233 | ₩24,040 | ₩24,040 | -0.69% | 3.3천 |
|---|
| 2026.09.23 | ₩24,460 | ₩24,460 | ₩24,286 | ₩24,360 | -0.41% | 2.3천 |
|---|
| 2026.09.22 | ₩24,446 | ₩24,633 | ₩24,446 | ₩24,546 | +0.41% | 2.2천 |
|---|
| 2026.09.21 | ₩24,433 | ₩24,540 | ₩24,274 | ₩24,446 | +0.05% | 5.7천 |
|---|
| 2026.09.18 | ₩24,313 | ₩24,353 | ₩24,220 | ₩24,353 | +0.16% | 1.6천 |
|---|
| 2026.09.17 | ₩24,406 | ₩24,673 | ₩24,406 | ₩24,513 | +0.44% | 4.6천 |
|---|
| 2026.09.16 | ₩24,473 | ₩24,606 | ₩24,313 | ₩24,424 | -0.20% | 5.4천 |
|---|
| 2026.09.15 | ₩24,380 | ₩24,380 | ₩24,300 | ₩24,300 | -0.33% | 2.4천 |
|---|
| 2026.09.14 | ₩24,380 | ₩24,446 | ₩24,280 | ₩24,417 | +0.15% | 6천 |
|---|
| 2026.09.11 | ₩24,593 | ₩24,620 | ₩24,420 | ₩24,420 | -0.70% | 800 |
|---|
| 2026.09.10 | ₩24,606 | ₩24,606 | ₩24,373 | ₩24,374 | -0.94% | 2.9천 |
|---|
| 2026.09.09 | ₩24,713 | ₩24,753 | ₩24,710 | ₩24,710 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩25,047 | ₩25,080 | ₩24,970 | ₩24,970 | -0.30% | 2.2천 |
|---|
| 2026.09.04 | ₩25,087 | ₩25,167 | ₩25,087 | ₩25,115 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩25,047 | ₩25,340 | ₩24,980 | ₩25,060 | +0.05% | 5.1천 |
|---|
| 2026.09.02 | ₩24,837 | ₩24,886 | ₩24,837 | ₩24,842 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩25,100 | ₩25,153 | ₩24,833 | ₩24,833 | -1.06% | 2.9천 |
|---|
| 2026.08.31 | ₩25,327 | ₩25,327 | ₩25,140 | ₩25,248 | -0.31% | 8.3천 |
|---|
| 2026.08.28 | ₩25,340 | ₩25,340 | ₩25,273 | ₩25,340 | 0.00% | 3.1천 |
|---|
| 2026.08.27 | ₩25,527 | ₩25,527 | ₩25,353 | ₩25,449 | -0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩25,807 | ₩25,847 | ₩25,648 | ₩25,677 | -0.50% | 6.2천 |
|---|
| 2026.08.25 | ₩25,820 | ₩25,820 | ₩25,653 | ₩25,660 | -0.62% | 3.4천 |
|---|
| 2026.08.24 | ₩25,807 | ₩25,807 | ₩25,673 | ₩25,700 | -0.41% | 3.8만 |
|---|
| 2026.08.21 | ₩25,713 | ₩25,713 | ₩25,617 | ₩25,683 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩25,740 | ₩25,740 | ₩25,567 | ₩25,567 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩25,633 | ₩25,967 | ₩25,633 | ₩25,827 | +0.75% | 2.4천 |
|---|
| 2026.08.18 | ₩25,820 | ₩25,820 | ₩25,600 | ₩25,651 | -0.66% | 3.8천 |
|---|
| 2026.08.17 | ₩26,073 | ₩26,073 | ₩25,773 | ₩25,835 | -0.92% | 3.1천 |
|---|
| 2026.08.14 | ₩26,081 | ₩26,100 | ₩26,073 | ₩26,087 | +0.02% | 1.8천 |
|---|
| 2026.08.13 | ₩26,100 | ₩26,203 | ₩26,060 | ₩26,173 | +0.28% | 6.9천 |
|---|
| 2026.08.12 | ₩26,260 | ₩26,260 | ₩26,047 | ₩26,087 | -0.66% | 3.1천 |
|---|
| 2026.08.11 | ₩26,193 | ₩26,327 | ₩26,167 | ₩26,233 | +0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩26,207 | ₩26,273 | ₩26,140 | ₩26,140 | -0.25% | 2.9천 |
|---|
| 2026.08.07 | ₩26,567 | ₩26,580 | ₩26,420 | ₩26,447 | -0.45% | 5.4천 |
|---|
| 2026.08.06 | ₩26,474 | ₩26,647 | ₩26,354 | ₩26,374 | -0.38% | 3.8천 |
|---|
| 2026.08.05 | ₩26,447 | ₩26,447 | ₩26,273 | ₩26,394 | -0.20% | 1.1만 |
|---|
| 2026.08.04 | ₩25,953 | ₩26,427 | ₩25,860 | ₩26,368 | +1.60% | 1.4만 |
|---|
| 2026.08.03 | ₩25,673 | ₩25,960 | ₩25,673 | ₩25,727 | +0.21% | 2.5천 |
|---|
| 2026.07.31 | ₩25,367 | ₩25,580 | ₩25,233 | ₩25,455 | +0.35% | 4.4천 |
|---|
| 2026.07.30 | ₩25,633 | ₩25,633 | ₩25,240 | ₩25,391 | -0.95% | 7.6천 |
|---|
| 2026.07.29 | ₩25,713 | ₩25,713 | ₩25,340 | ₩25,375 | -1.32% | 4.8천 |
|---|
| 2026.07.28 | ₩25,593 | ₩25,833 | ₩25,593 | ₩25,767 | +0.68% | 8.5천 |
|---|
| 2026.07.27 | ₩25,513 | ₩25,513 | ₩25,343 | ₩25,392 | -0.48% | 5.1천 |
|---|
| 2026.07.24 | ₩25,220 | ₩25,367 | ₩25,220 | ₩25,307 | +0.34% | 4.3천 |
|---|
| 2026.07.23 | ₩25,113 | ₩25,193 | ₩25,087 | ₩25,143 | +0.12% | 7.3천 |
|---|
| 2026.07.22 | ₩25,307 | ₩25,307 | ₩25,200 | ₩25,233 | -0.29% | 5.7천 |
|---|
| 2026.07.21 | ₩25,340 | ₩25,340 | ₩25,147 | ₩25,156 | -0.73% | 7.2천 |
|---|
| 2026.07.20 | ₩25,673 | ₩25,673 | ₩25,340 | ₩25,340 | -1.30% | 6.7천 |
|---|
| 2026.07.17 | ₩26,047 | ₩26,073 | ₩25,667 | ₩25,667 | -1.46% | 4.4천 |
|---|
| 2026.07.16 | ₩25,460 | ₩25,980 | ₩25,460 | ₩25,891 | +1.69% | 3.2천 |
|---|
| 2026.07.15 | ₩25,433 | ₩25,553 | ₩25,433 | ₩25,467 | +0.13% | 3천 |
|---|
| 2026.07.14 | ₩25,793 | ₩25,833 | ₩25,767 | ₩25,807 | +0.05% | 2.8천 |
|---|
| 2026.07.13 | ₩25,847 | ₩25,847 | ₩25,580 | ₩25,593 | -0.98% | 4만 |
|---|
| 2026.07.10 | ₩25,473 | ₩25,760 | ₩25,473 | ₩25,711 | +0.93% | 5.2천 |
|---|
| 2026.07.09 | ₩25,340 | ₩25,447 | ₩25,255 | ₩25,331 | -0.04% | 5.5천 |
|---|
| 2026.07.08 | ₩25,380 | ₩25,392 | ₩25,247 | ₩25,319 | -0.24% | 8천 |
|---|
| 2026.07.07 | ₩25,940 | ₩25,940 | ₩25,593 | ₩25,696 | -0.94% | 6.1천 |
|---|
| 2026.07.06 | ₩26,167 | ₩26,167 | ₩25,793 | ₩25,963 | -0.78% | 3.8천 |
|---|
| 2026.07.02 | ₩26,060 | ₩26,060 | ₩25,860 | ₩25,947 | -0.44% | 1.9천 |
|---|
| 2026.07.01 | ₩26,047 | ₩26,193 | ₩25,800 | ₩25,800 | -0.95% | 3.5천 |
|---|
| 2026.06.30 | ₩25,887 | ₩26,167 | ₩25,887 | ₩26,103 | +0.83% | 4.9천 |
|---|
| 2026.06.29 | ₩26,287 | ₩26,327 | ₩25,827 | ₩25,907 | -1.45% | 1.3만 |
|---|
| 2026.06.26 | ₩26,180 | ₩26,180 | ₩25,980 | ₩26,060 | -0.46% | 5.2천 |
|---|
| 2026.06.25 | ₩25,860 | ₩26,200 | ₩25,860 | ₩26,035 | +0.68% | 3.9천 |
|---|
| 2026.06.24 | ₩25,313 | ₩25,620 | ₩25,313 | ₩25,567 | +1.00% | 5.4천 |
|---|
| 2026.06.23 | ₩25,087 | ₩25,340 | ₩25,020 | ₩25,144 | +0.23% | 8.3천 |
|---|
| 2026.06.22 | ₩25,407 | ₩25,447 | ₩25,260 | ₩25,351 | -0.22% | 1.2만 |
|---|
| 2026.06.18 | ₩25,327 | ₩25,780 | ₩25,327 | ₩25,533 | +0.82% | 4.4만 |
|---|
| 2026.06.17 | ₩25,527 | ₩25,713 | ₩25,067 | ₩25,097 | -1.68% | 6.7천 |
|---|
| 2026.06.16 | ₩25,420 | ₩25,540 | ₩25,353 | ₩25,507 | +0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩25,273 | ₩25,473 | ₩25,273 | ₩25,300 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩25,113 | ₩25,167 | ₩24,940 | ₩25,135 | +0.08% | 7.2천 |
|---|
| 2026.06.11 | ₩24,820 | ₩24,973 | ₩24,554 | ₩24,973 | +0.62% | 6천 |
|---|
| 2026.06.10 | ₩25,100 | ₩25,140 | ₩24,686 | ₩24,700 | -1.59% | 4.5천 |
|---|
| 2026.06.09 | ₩25,020 | ₩25,127 | ₩24,860 | ₩25,076 | +0.22% | 6.4천 |
|---|
| 2026.06.08 | ₩24,833 | ₩24,885 | ₩24,724 | ₩24,724 | -0.44% | 4.2천 |
|---|
| 2026.06.05 | ₩24,913 | ₩24,940 | ₩24,793 | ₩24,793 | -0.48% | 4.1천 |
|---|
| 2026.06.04 | ₩25,153 | ₩25,153 | ₩24,833 | ₩24,906 | -0.98% | 5.5천 |
|---|
| 2026.06.03 | ₩24,806 | ₩24,953 | ₩24,793 | ₩24,861 | +0.22% | 4.3천 |
|---|
| 2026.06.02 | ₩24,620 | ₩24,873 | ₩24,620 | ₩24,846 | +0.92% | 4.4천 |
|---|
| 2026.06.01 | ₩24,926 | ₩24,926 | ₩24,493 | ₩24,617 | -1.24% | 1.5만 |
|---|
| 2026.05.29 | ₩24,966 | ₩24,973 | ₩24,873 | ₩24,893 | -0.29% | 9.5천 |
|---|
| 2026.05.28 | ₩24,972 | ₩25,053 | ₩24,873 | ₩24,920 | -0.21% | 2.1만 |
|---|
| 2026.05.27 | ₩25,113 | ₩25,247 | ₩25,113 | ₩25,120 | +0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩25,167 | ₩25,247 | ₩25,100 | ₩25,200 | +0.13% | 7.6천 |
|---|
| 2026.05.22 | ₩24,760 | ₩25,047 | ₩24,760 | ₩24,906 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩24,473 | ₩24,813 | ₩24,473 | ₩24,746 | +1.12% | 4.9천 |
|---|
| 2026.05.20 | ₩24,460 | ₩24,673 | ₩24,340 | ₩24,660 | +0.82% | 2.6만 |
|---|
| 2026.05.19 | ₩24,593 | ₩24,593 | ₩24,366 | ₩24,426 | -0.68% | 5.5천 |
|---|
| 2026.05.18 | ₩24,620 | ₩24,740 | ₩24,546 | ₩24,666 | +0.19% | 9천 |
|---|
| 2026.05.15 | ₩24,926 | ₩24,926 | ₩24,640 | ₩24,646 | -1.12% | 9.6천 |
|---|
| 2026.05.14 | ₩25,180 | ₩25,367 | ₩25,180 | ₩25,227 | +0.19% | 8.9천 |
|---|
| 2026.05.13 | ₩25,220 | ₩25,233 | ₩25,100 | ₩25,187 | -0.13% | 3.4천 |
|---|
| 2026.05.12 | ₩25,380 | ₩25,460 | ₩25,273 | ₩25,360 | -0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩25,567 | ₩25,673 | ₩25,527 | ₩25,547 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩25,700 | ₩25,700 | ₩25,505 | ₩25,505 | -0.76% | 5.3천 |
|---|
| 2026.05.07 | ₩25,807 | ₩25,820 | ₩25,513 | ₩25,513 | -1.14% | 1.5천 |
|---|
| 2026.05.06 | ₩25,647 | ₩25,860 | ₩25,647 | ₩25,723 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩25,487 | ₩25,552 | ₩25,407 | ₩25,453 | -0.13% | 2.3만 |
|---|
| 2026.05.04 | ₩25,473 | ₩25,647 | ₩25,233 | ₩25,360 | -0.45% | 6.4천 |
|---|
| 2026.05.01 | ₩25,967 | ₩26,007 | ₩25,660 | ₩25,660 | -1.18% | 9천 |
|---|
| 2026.04.30 | ₩25,967 | ₩26,087 | ₩25,867 | ₩26,007 | +0.15% | 6.6천 |
|---|
| 2026.04.29 | ₩25,887 | ₩25,887 | ₩25,524 | ₩25,540 | -1.34% | 6.2천 |
|---|
| 2026.04.28 | ₩26,354 | ₩26,354 | ₩25,873 | ₩25,893 | -1.75% | 9천 |
|---|
| 2026.04.27 | ₩26,273 | ₩26,634 | ₩26,020 | ₩26,362 | +0.34% | 2만 |
|---|
| 2026.04.24 | ₩26,287 | ₩26,327 | ₩26,213 | ₩26,287 | 0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩26,087 | ₩26,394 | ₩26,087 | ₩26,284 | +0.76% | 1.1만 |
|---|
| 2026.04.22 | ₩26,140 | ₩26,167 | ₩26,007 | ₩26,073 | -0.26% | 3.3천 |
|---|
| 2026.04.21 | ₩26,153 | ₩26,153 | ₩25,900 | ₩25,900 | -0.97% | 2.2천 |
|---|
| 2026.04.20 | ₩26,127 | ₩26,247 | ₩26,080 | ₩26,180 | +0.20% | 4.8천 |
|---|
| 2026.04.17 | ₩26,060 | ₩26,900 | ₩26,047 | ₩26,172 | +0.43% | 1.6만 |
|---|
| 2026.04.16 | ₩26,220 | ₩26,220 | ₩26,053 | ₩26,069 | -0.57% | 5.6천 |
|---|
| 2026.04.15 | ₩26,567 | ₩26,567 | ₩26,107 | ₩26,135 | -1.63% | 1.1만 |
|---|
| 2026.04.14 | ₩26,647 | ₩26,767 | ₩26,647 | ₩26,700 | +0.20% | 4.3천 |
|---|
| 2026.04.13 | ₩26,487 | ₩26,640 | ₩26,407 | ₩26,640 | +0.58% | 7.5천 |
|---|
| 2026.04.10 | ₩26,634 | ₩26,700 | ₩26,560 | ₩26,574 | -0.23% | 3.2천 |
|---|
| 2026.04.09 | ₩26,327 | ₩26,754 | ₩26,300 | ₩26,651 | +1.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,340 | ₩26,387 | ₩26,240 | ₩26,327 | -0.05% | 9.8천 |
|---|
| 2026.04.07 | ₩25,567 | ₩25,704 | ₩25,527 | ₩25,588 | +0.08% | 5.8천 |
|---|
| 2026.04.06 | ₩25,567 | ₩25,860 | ₩25,487 | ₩25,693 | +0.50% | 1.6만 |
|---|
| 2026.04.02 | ₩25,340 | ₩25,607 | ₩25,273 | ₩25,507 | +0.66% | 8.2천 |
|---|
| 2026.04.01 | ₩25,487 | ₩25,813 | ₩25,487 | ₩25,627 | +0.55% | 8.7천 |
|---|
| 2026.03.31 | ₩25,060 | ₩25,340 | ₩24,966 | ₩25,311 | +1.00% | 5.7천 |
|---|
| 2026.03.30 | ₩25,033 | ₩25,044 | ₩24,760 | ₩24,820 | -0.85% | 1.3만 |
|---|
| 2026.03.27 | ₩24,933 | ₩25,020 | ₩24,793 | ₩24,801 | -0.53% | 1.4만 |
|---|
| 2026.03.26 | ₩25,180 | ₩25,360 | ₩25,007 | ₩25,007 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩25,380 | ₩25,380 | ₩25,047 | ₩25,313 | -0.26% | 6.6천 |
|---|
| 2026.03.24 | ₩24,846 | ₩25,247 | ₩24,793 | ₩25,033 | +0.75% | 8.9천 |
|---|
| 2026.03.23 | ₩24,966 | ₩25,340 | ₩24,966 | ₩25,032 | +0.26% | 1만 |
|---|
| 2026.03.20 | ₩25,020 | ₩25,020 | ₩24,554 | ₩24,666 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩24,913 | ₩25,207 | ₩24,540 | ₩25,067 | +0.62% | 3.2만 |
|---|
| 2026.03.18 | ₩25,567 | ₩25,567 | ₩25,153 | ₩25,179 | -1.52% | 1.2만 |
|---|
| 2026.03.17 | ₩25,860 | ₩25,860 | ₩25,513 | ₩25,627 | -0.90% | 1.9만 |
|---|
| 2026.03.16 | ₩25,727 | ₩25,740 | ₩25,500 | ₩25,607 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩25,647 | ₩25,727 | ₩25,407 | ₩25,479 | -0.66% | 4만 |
|---|
| 2026.03.12 | ₩25,660 | ₩25,740 | ₩25,447 | ₩25,487 | -0.68% | 2만 |
|---|
| 2026.03.11 | ₩25,860 | ₩25,860 | ₩25,627 | ₩25,833 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩26,073 | ₩26,253 | ₩25,853 | ₩25,853 | -0.84% | 5.8만 |
|---|
| 2026.03.09 | ₩25,607 | ₩26,140 | ₩25,287 | ₩26,027 | +1.64% | 12.8만 |
|---|
| 2026.03.06 | ₩26,247 | ₩26,247 | ₩25,340 | ₩25,953 | -1.12% | 73.7만 |
|---|
| 2026.03.05 | ₩26,927 | ₩26,994 | ₩26,380 | ₩26,528 | -1.48% | 10.7만 |
|---|
| 2026.03.04 | ₩27,234 | ₩27,274 | ₩26,934 | ₩27,226 | -0.03% | 3만 |
|---|
| 2026.03.03 | ₩27,020 | ₩27,247 | ₩26,527 | ₩27,124 | +0.38% | 8.2만 |
|---|
| 2026.03.02 | ₩27,474 | ₩27,727 | ₩27,344 | ₩27,633 | +0.58% | 6.5만 |
|---|
| 2026.02.27 | ₩27,861 | ₩27,861 | ₩27,394 | ₩27,761 | -0.36% | 3.5만 |
|---|
| 2026.02.26 | ₩27,807 | ₩27,901 | ₩27,540 | ₩27,866 | +0.21% | 3.2만 |
|---|
| 2026.02.25 | ₩27,834 | ₩27,847 | ₩27,407 | ₩27,745 | -0.32% | 3.6만 |
|---|
| 2026.02.24 | ₩27,434 | ₩27,741 | ₩27,434 | ₩27,710 | +1.01% | 3.4만 |
|---|
| 2026.02.23 | ₩27,500 | ₩27,574 | ₩27,194 | ₩27,320 | -0.65% | 5.4만 |
|---|
| 2026.02.20 | ₩27,420 | ₩27,614 | ₩27,316 | ₩27,444 | +0.09% | 5.2만 |
|---|
| 2026.02.19 | ₩27,420 | ₩27,540 | ₩27,287 | ₩27,455 | +0.13% | 11.3만 |
|---|
| 2026.02.18 | ₩27,687 | ₩27,687 | ₩27,447 | ₩27,520 | -0.60% | 3.9만 |
|---|
| 2026.02.17 | ₩27,727 | ₩27,727 | ₩27,367 | ₩27,594 | -0.48% | 7.7만 |
|---|
| 2026.02.13 | ₩27,594 | ₩27,887 | ₩27,476 | ₩27,793 | +0.72% | 4.8만 |
|---|
| 2026.02.12 | ₩27,500 | ₩27,785 | ₩27,487 | ₩27,520 | +0.07% | 3.4만 |
|---|
| 2026.02.11 | ₩27,380 | ₩27,487 | ₩27,274 | ₩27,368 | -0.04% | 2.3만 |
|---|
| 2026.02.10 | ₩27,087 | ₩27,354 | ₩27,087 | ₩27,270 | +0.67% | 1.3만 |
|---|
| 2026.02.09 | ₩27,194 | ₩27,287 | ₩27,094 | ₩27,167 | -0.10% | 9만 |
|---|
| 2026.02.06 | ₩27,052 | ₩27,230 | ₩26,944 | ₩27,200 | +0.55% | 5.7만 |
|---|
| 2026.02.05 | ₩26,820 | ₩26,938 | ₩26,340 | ₩26,760 | -0.22% | 2.4만 |
|---|
| 2026.02.04 | ₩26,767 | ₩26,951 | ₩26,611 | ₩26,867 | +0.37% | 4.2만 |
|---|
| 2026.02.03 | ₩26,754 | ₩27,060 | ₩26,500 | ₩26,542 | -0.79% | 10.3만 |
|---|
| 2026.02.02 | ₩26,554 | ₩26,780 | ₩26,554 | ₩26,700 | +0.55% | 7.1만 |
|---|
| 2026.01.30 | ₩26,514 | ₩26,607 | ₩26,273 | ₩26,542 | +0.11% | 9.4만 |
|---|
| 2026.01.29 | ₩26,540 | ₩26,674 | ₩26,380 | ₩26,607 | +0.25% | 11.9만 |
|---|
| 2026.01.28 | ₩26,500 | ₩26,500 | ₩25,993 | ₩26,334 | -0.63% | 53.7만 |
|---|
| 2026.01.27 | ₩26,660 | ₩26,660 | ₩26,514 | ₩26,540 | -0.45% | 3.4천 |
|---|
| 2026.01.26 | ₩26,487 | ₩26,634 | ₩26,487 | ₩26,568 | +0.31% | 7.7천 |
|---|
| 2026.01.23 | ₩26,607 | ₩26,607 | ₩26,387 | ₩26,474 | -0.50% | 4.8천 |
|---|
| 2026.01.22 | ₩26,434 | ₩26,614 | ₩26,407 | ₩26,600 | +0.63% | 4.2천 |
|---|
| 2026.01.21 | ₩25,993 | ₩26,407 | ₩25,993 | ₩26,407 | +1.59% | 3만 |
|---|
| 2026.01.20 | ₩26,220 | ₩26,314 | ₩25,860 | ₩25,895 | -1.24% | 8.9천 |
|---|
| 2026.01.16 | ₩26,233 | ₩26,474 | ₩26,233 | ₩26,400 | +0.64% | 1.4만 |
|---|
| 2026.01.15 | ₩25,993 | ₩26,253 | ₩25,993 | ₩26,221 | +0.88% | 6.3천 |
|---|
| 2026.01.14 | ₩25,780 | ₩25,900 | ₩25,707 | ₩25,887 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩25,764 | ₩25,807 | ₩25,633 | ₩25,713 | -0.20% | 7.9천 |
|---|
| 2026.01.12 | ₩25,793 | ₩25,953 | ₩25,780 | ₩25,840 | +0.18% | 4.5천 |
|---|
| 2026.01.09 | ₩25,727 | ₩25,873 | ₩25,673 | ₩25,852 | +0.49% | 4.7천 |
|---|
| 2026.01.08 | ₩25,193 | ₩25,633 | ₩25,193 | ₩25,633 | +1.75% | 3.8천 |
|---|
| 2026.01.07 | ₩25,593 | ₩25,593 | ₩25,227 | ₩25,227 | -1.43% | 6.4천 |
|---|
| 2026.01.06 | ₩25,433 | ₩25,607 | ₩25,220 | ₩25,523 | +0.35% | 5.7천 |
|---|
| 2026.01.05 | ₩25,273 | ₩25,472 | ₩25,227 | ₩25,357 | +0.33% | 8.1천 |
|---|
| 2026.01.02 | ₩25,167 | ₩25,313 | ₩25,027 | ₩25,268 | +0.40% | 1.9만 |
|---|
| 2025.12.31 | ₩25,327 | ₩25,327 | ₩25,020 | ₩25,032 | -1.16% | 1.5만 |
|---|
| 2025.12.30 | ₩25,433 | ₩25,433 | ₩25,308 | ₩25,308 | -0.49% | 6.4천 |
|---|
| 2025.12.29 | ₩25,620 | ₩25,647 | ₩25,540 | ₩25,607 | -0.05% | 3.7천 |
|---|
| 2025.12.26 | ₩25,700 | ₩25,727 | ₩25,555 | ₩25,613 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩25,675 | ₩25,727 | ₩25,607 | ₩25,673 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩25,660 | ₩25,660 | ₩25,520 | ₩25,595 | -0.25% | 3.9천 |
|---|
| 2025.12.22 | ₩25,433 | ₩25,593 | ₩25,380 | ₩25,556 | +0.48% | 3.2천 |
|---|
| 2025.12.19 | ₩25,407 | ₩25,433 | ₩25,393 | ₩25,397 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩25,380 | ₩25,673 | ₩25,380 | ₩25,440 | +0.24% | 5.2천 |
|---|
| 2025.12.17 | ₩25,567 | ₩25,567 | ₩25,340 | ₩25,340 | -0.89% | 3.5천 |
|---|
| 2025.12.16 | ₩25,580 | ₩25,593 | ₩25,367 | ₩25,411 | -0.66% | 6.4천 |
|---|
| 2025.12.15 | ₩25,699 | ₩25,699 | ₩25,500 | ₩25,616 | -0.32% | 4.5천 |
|---|
| 2025.12.12 | ₩25,647 | ₩25,647 | ₩25,473 | ₩25,540 | -0.42% | 1.2만 |
|---|
| 2025.12.11 | ₩25,513 | ₩25,673 | ₩25,513 | ₩25,580 | +0.26% | 6.1천 |
|---|
| 2025.12.10 | ₩25,047 | ₩25,441 | ₩25,047 | ₩25,383 | +1.34% | 7.8천 |
|---|
| 2025.12.09 | ₩25,367 | ₩25,373 | ₩25,044 | ₩25,045 | -1.27% | 6.7천 |
|---|
| 2025.12.08 | ₩25,700 | ₩25,700 | ₩25,400 | ₩25,400 | -1.17% | 9.8천 |
|---|
| 2025.12.05 | ₩25,740 | ₩25,772 | ₩25,573 | ₩25,573 | -0.65% | 1.6만 |
|---|
| 2025.12.04 | ₩25,913 | ₩25,953 | ₩25,687 | ₩25,733 | -0.69% | 4.1천 |
|---|
| 2025.12.03 | ₩25,833 | ₩25,927 | ₩25,807 | ₩25,888 | +0.21% | 3.8만 |
|---|
| 2025.12.02 | ₩25,713 | ₩25,793 | ₩25,713 | ₩25,752 | +0.15% | 2.8천 |
|---|
| 2025.12.01 | ₩25,673 | ₩25,873 | ₩25,633 | ₩25,677 | +0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩25,820 | ₩25,833 | ₩25,713 | ₩25,767 | -0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩25,687 | ₩25,927 | ₩25,687 | ₩25,813 | +0.49% | 4.8천 |
|---|
| 2025.11.25 | ₩25,287 | ₩25,687 | ₩25,287 | ₩25,659 | +1.47% | 1.4만 |
|---|
| 2025.11.24 | ₩25,180 | ₩25,313 | ₩25,120 | ₩25,279 | +0.39% | 2.3만 |
|---|
| 2025.11.21 | ₩24,726 | ₩25,247 | ₩24,709 | ₩25,180 | +1.83% | 3.2만 |
|---|
| 2025.11.20 | ₩24,940 | ₩24,993 | ₩24,606 | ₩24,636 | -1.22% | 16.2만 |
|---|
| 2025.11.19 | ₩24,860 | ₩24,938 | ₩24,713 | ₩24,813 | -0.19% | 7.5만 |
|---|
| 2025.11.18 | ₩25,033 | ₩25,035 | ₩24,806 | ₩24,925 | -0.43% | 56.1만 |
|---|
| 2025.11.17 | ₩25,620 | ₩25,620 | ₩25,100 | ₩25,133 | -1.90% | 20.4만 |
|---|
| 2025.11.14 | ₩25,740 | ₩25,793 | ₩25,587 | ₩25,595 | -0.56% | 5.9만 |
|---|
| 2025.11.13 | ₩26,127 | ₩26,127 | ₩25,781 | ₩25,793 | -1.28% | 3.4만 |
|---|
| 2025.11.12 | ₩26,047 | ₩26,193 | ₩26,045 | ₩26,121 | +0.29% | 10.3만 |
|---|
| 2025.11.11 | ₩26,020 | ₩26,140 | ₩25,956 | ₩26,087 | +0.26% | 2.5만 |
|---|
| 2025.11.10 | ₩26,140 | ₩26,167 | ₩25,913 | ₩26,033 | -0.41% | 7.1만 |
|---|
| 2025.11.07 | ₩25,900 | ₩25,967 | ₩25,807 | ₩25,940 | +0.15% | 4.3만 |
|---|
| 2025.11.06 | ₩26,314 | ₩26,383 | ₩25,943 | ₩26,004 | -1.18% | 20.7만 |
|---|
| 2025.11.05 | ₩26,047 | ₩26,447 | ₩26,027 | ₩26,260 | +0.82% | 24.8만 |
|---|
| 2025.11.04 | ₩25,793 | ₩25,987 | ₩25,793 | ₩25,967 | +0.67% | 4.9만 |
|---|
| 2025.11.03 | ₩25,980 | ₩25,980 | ₩25,753 | ₩25,900 | -0.31% | 7만 |
|---|
| 2025.10.31 | ₩26,007 | ₩26,233 | ₩25,860 | ₩26,033 | +0.10% | 36.9만 |
|---|
| 2025.10.30 | ₩26,260 | ₩26,372 | ₩26,020 | ₩26,083 | -0.68% | 4.8만 |
|---|
| 2025.10.29 | ₩26,487 | ₩26,567 | ₩26,101 | ₩26,215 | -1.03% | 2.6만 |
|---|
| 2025.10.28 | ₩26,275 | ₩26,554 | ₩26,140 | ₩26,476 | +0.77% | 6.8만 |
|---|
| 2025.10.27 | ₩26,727 | ₩26,727 | ₩26,527 | ₩26,600 | -0.47% | 9.8천 |
|---|
| 2025.10.24 | ₩26,660 | ₩26,740 | ₩26,594 | ₩26,660 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩26,480 | ₩26,540 | ₩26,380 | ₩26,527 | +0.18% | 1.3만 |
|---|
| 2025.10.22 | ₩26,474 | ₩26,592 | ₩26,355 | ₩26,355 | -0.45% | 1.1만 |
|---|
| 2025.10.21 | ₩26,354 | ₩26,524 | ₩26,307 | ₩26,467 | +0.43% | 7.6천 |
|---|
| 2025.10.20 | ₩26,207 | ₩26,507 | ₩26,183 | ₩26,487 | +1.07% | 3.3만 |
|---|
| 2025.10.17 | ₩26,061 | ₩26,207 | ₩26,007 | ₩26,149 | +0.34% | 4.3만 |
|---|
| 2025.10.16 | ₩26,233 | ₩26,314 | ₩26,113 | ₩26,132 | -0.39% | 1.4만 |
|---|
| 2025.10.15 | ₩26,207 | ₩26,273 | ₩26,020 | ₩26,201 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩25,593 | ₩26,240 | ₩25,540 | ₩26,033 | +1.72% | 4만 |
|---|
| 2025.10.13 | ₩25,633 | ₩25,793 | ₩25,633 | ₩25,687 | +0.21% | 8만 |
|---|
| 2025.10.10 | ₩26,020 | ₩26,060 | ₩25,516 | ₩25,560 | -1.77% | 5.7만 |
|---|