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 | ₩23,903 | ₩24,023 | ₩23,903 | ₩24,023 | +0.50% | 800 |
| 2026.10.08 | ₩23,797 | ₩23,890 | ₩23,623 | ₩23,883 | +0.36% | 4.2천 |
| 2026.10.07 | ₩23,943 | ₩23,983 | ₩23,757 | ₩23,777 | -0.70% | 2.9천 |
| 2026.10.06 | ₩24,263 | ₩24,316 | ₩23,983 | ₩24,188 | -0.31% | 6.6천 |
| 2026.10.05 | ₩24,156 | ₩24,263 | ₩24,130 | ₩24,152 | -0.02% | 1.3천 |
| 2026.10.02 | ₩24,103 | ₩24,236 | ₩24,103 | ₩24,164 | +0.25% | 2.4천 |
| 2026.10.01 | ₩23,863 | ₩23,903 | ₩23,610 | ₩23,903 | +0.17% | 6.2천 |
| 2026.09.30 | ₩24,090 | ₩24,090 | ₩23,970 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,974 |
| -0.48% |
| 4.2천 |
| 2026.09.29 | ₩24,077 | ₩24,077 | ₩23,910 | ₩24,010 | -0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩24,077 | ₩24,196 | ₩24,050 | ₩24,103 | +0.11% | 6.6천 |
|---|
| 2026.09.25 | ₩24,023 | ₩24,203 | ₩23,997 | ₩24,182 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩24,196 | ₩24,223 | ₩24,030 | ₩24,030 | -0.69% | 3.3천 |
|---|
| 2026.09.23 | ₩24,450 | ₩24,450 | ₩24,276 | ₩24,350 | -0.41% | 2.3천 |
|---|
| 2026.09.22 | ₩24,436 | ₩24,623 | ₩24,436 | ₩24,536 | +0.41% | 2.2천 |
|---|
| 2026.09.21 | ₩24,423 | ₩24,530 | ₩24,264 | ₩24,436 | +0.05% | 5.7천 |
|---|
| 2026.09.18 | ₩24,303 | ₩24,343 | ₩24,210 | ₩24,343 | +0.16% | 1.6천 |
|---|
| 2026.09.17 | ₩24,396 | ₩24,663 | ₩24,396 | ₩24,503 | +0.44% | 4.6천 |
|---|
| 2026.09.16 | ₩24,463 | ₩24,596 | ₩24,303 | ₩24,414 | -0.20% | 5.4천 |
|---|
| 2026.09.15 | ₩24,370 | ₩24,370 | ₩24,290 | ₩24,290 | -0.33% | 2.4천 |
|---|
| 2026.09.14 | ₩24,370 | ₩24,436 | ₩24,270 | ₩24,407 | +0.15% | 6천 |
|---|
| 2026.09.11 | ₩24,583 | ₩24,610 | ₩24,410 | ₩24,410 | -0.70% | 800 |
|---|
| 2026.09.10 | ₩24,596 | ₩24,596 | ₩24,363 | ₩24,364 | -0.94% | 2.9천 |
|---|
| 2026.09.09 | ₩24,703 | ₩24,743 | ₩24,700 | ₩24,700 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩25,036 | ₩25,070 | ₩24,960 | ₩24,960 | -0.30% | 2.2천 |
|---|
| 2026.09.04 | ₩25,076 | ₩25,156 | ₩25,076 | ₩25,104 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩25,036 | ₩25,330 | ₩24,970 | ₩25,050 | +0.05% | 5.1천 |
|---|
| 2026.09.02 | ₩24,827 | ₩24,876 | ₩24,827 | ₩24,832 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩25,090 | ₩25,143 | ₩24,823 | ₩24,823 | -1.06% | 2.9천 |
|---|
| 2026.08.31 | ₩25,316 | ₩25,316 | ₩25,130 | ₩25,238 | -0.31% | 8.3천 |
|---|
| 2026.08.28 | ₩25,330 | ₩25,330 | ₩25,263 | ₩25,330 | 0.00% | 3.1천 |
|---|
| 2026.08.27 | ₩25,516 | ₩25,516 | ₩25,343 | ₩25,439 | -0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩25,796 | ₩25,836 | ₩25,638 | ₩25,667 | -0.50% | 6.2천 |
|---|
| 2026.08.25 | ₩25,810 | ₩25,810 | ₩25,643 | ₩25,650 | -0.62% | 3.4천 |
|---|
| 2026.08.24 | ₩25,796 | ₩25,796 | ₩25,663 | ₩25,690 | -0.41% | 3.8만 |
|---|
| 2026.08.21 | ₩25,703 | ₩25,703 | ₩25,607 | ₩25,672 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩25,730 | ₩25,730 | ₩25,556 | ₩25,556 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩25,623 | ₩25,956 | ₩25,623 | ₩25,816 | +0.75% | 2.4천 |
|---|
| 2026.08.18 | ₩25,810 | ₩25,810 | ₩25,590 | ₩25,640 | -0.66% | 3.8천 |
|---|
| 2026.08.17 | ₩26,063 | ₩26,063 | ₩25,763 | ₩25,824 | -0.92% | 3.1천 |
|---|
| 2026.08.14 | ₩26,071 | ₩26,090 | ₩26,063 | ₩26,076 | +0.02% | 1.8천 |
|---|
| 2026.08.13 | ₩26,090 | ₩26,192 | ₩26,050 | ₩26,163 | +0.28% | 6.9천 |
|---|
| 2026.08.12 | ₩26,250 | ₩26,250 | ₩26,036 | ₩26,076 | -0.66% | 3.1천 |
|---|
| 2026.08.11 | ₩26,183 | ₩26,316 | ₩26,156 | ₩26,223 | +0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩26,196 | ₩26,263 | ₩26,130 | ₩26,130 | -0.25% | 2.9천 |
|---|
| 2026.08.07 | ₩26,556 | ₩26,569 | ₩26,410 | ₩26,436 | -0.45% | 5.4천 |
|---|
| 2026.08.06 | ₩26,463 | ₩26,636 | ₩26,343 | ₩26,363 | -0.38% | 3.8천 |
|---|
| 2026.08.05 | ₩26,436 | ₩26,436 | ₩26,263 | ₩26,383 | -0.20% | 1.1만 |
|---|
| 2026.08.04 | ₩25,943 | ₩26,416 | ₩25,850 | ₩26,358 | +1.60% | 1.4만 |
|---|
| 2026.08.03 | ₩25,663 | ₩25,950 | ₩25,663 | ₩25,716 | +0.21% | 2.5천 |
|---|
| 2026.07.31 | ₩25,356 | ₩25,570 | ₩25,223 | ₩25,444 | +0.35% | 4.4천 |
|---|
| 2026.07.30 | ₩25,623 | ₩25,623 | ₩25,230 | ₩25,380 | -0.95% | 7.6천 |
|---|
| 2026.07.29 | ₩25,703 | ₩25,703 | ₩25,330 | ₩25,364 | -1.32% | 4.8천 |
|---|
| 2026.07.28 | ₩25,583 | ₩25,823 | ₩25,583 | ₩25,756 | +0.68% | 8.5천 |
|---|
| 2026.07.27 | ₩25,503 | ₩25,503 | ₩25,332 | ₩25,382 | -0.48% | 5.1천 |
|---|
| 2026.07.24 | ₩25,210 | ₩25,356 | ₩25,210 | ₩25,296 | +0.34% | 4.3천 |
|---|
| 2026.07.23 | ₩25,103 | ₩25,183 | ₩25,076 | ₩25,132 | +0.12% | 7.3천 |
|---|
| 2026.07.22 | ₩25,296 | ₩25,296 | ₩25,190 | ₩25,223 | -0.29% | 5.7천 |
|---|
| 2026.07.21 | ₩25,330 | ₩25,330 | ₩25,136 | ₩25,146 | -0.73% | 7.2천 |
|---|
| 2026.07.20 | ₩25,663 | ₩25,663 | ₩25,330 | ₩25,330 | -1.30% | 6.7천 |
|---|
| 2026.07.17 | ₩26,036 | ₩26,063 | ₩25,656 | ₩25,656 | -1.46% | 4.4천 |
|---|
| 2026.07.16 | ₩25,450 | ₩25,970 | ₩25,450 | ₩25,880 | +1.69% | 3.2천 |
|---|
| 2026.07.15 | ₩25,423 | ₩25,543 | ₩25,423 | ₩25,456 | +0.13% | 3천 |
|---|
| 2026.07.14 | ₩25,783 | ₩25,823 | ₩25,756 | ₩25,796 | +0.05% | 2.8천 |
|---|
| 2026.07.13 | ₩25,836 | ₩25,836 | ₩25,570 | ₩25,583 | -0.98% | 4만 |
|---|
| 2026.07.10 | ₩25,463 | ₩25,750 | ₩25,463 | ₩25,700 | +0.93% | 5.2천 |
|---|
| 2026.07.09 | ₩25,330 | ₩25,436 | ₩25,244 | ₩25,320 | -0.04% | 5.5천 |
|---|
| 2026.07.08 | ₩25,370 | ₩25,382 | ₩25,236 | ₩25,308 | -0.24% | 8천 |
|---|
| 2026.07.07 | ₩25,930 | ₩25,930 | ₩25,583 | ₩25,686 | -0.94% | 6.1천 |
|---|
| 2026.07.06 | ₩26,156 | ₩26,156 | ₩25,783 | ₩25,952 | -0.78% | 3.8천 |
|---|
| 2026.07.02 | ₩26,050 | ₩26,050 | ₩25,850 | ₩25,936 | -0.44% | 1.9천 |
|---|
| 2026.07.01 | ₩26,036 | ₩26,183 | ₩25,790 | ₩25,790 | -0.95% | 3.5천 |
|---|
| 2026.06.30 | ₩25,876 | ₩26,156 | ₩25,876 | ₩26,092 | +0.83% | 4.9천 |
|---|
| 2026.06.29 | ₩26,276 | ₩26,316 | ₩25,816 | ₩25,896 | -1.45% | 1.3만 |
|---|
| 2026.06.26 | ₩26,170 | ₩26,170 | ₩25,970 | ₩26,050 | -0.46% | 5.2천 |
|---|
| 2026.06.25 | ₩25,850 | ₩26,190 | ₩25,850 | ₩26,024 | +0.68% | 3.9천 |
|---|
| 2026.06.24 | ₩25,303 | ₩25,610 | ₩25,303 | ₩25,556 | +1.00% | 5.4천 |
|---|
| 2026.06.23 | ₩25,076 | ₩25,330 | ₩25,010 | ₩25,134 | +0.23% | 8.3천 |
|---|
| 2026.06.22 | ₩25,396 | ₩25,436 | ₩25,250 | ₩25,340 | -0.22% | 1.2만 |
|---|
| 2026.06.18 | ₩25,316 | ₩25,770 | ₩25,316 | ₩25,523 | +0.82% | 4.4만 |
|---|
| 2026.06.17 | ₩25,516 | ₩25,703 | ₩25,056 | ₩25,087 | -1.68% | 6.7천 |
|---|
| 2026.06.16 | ₩25,410 | ₩25,530 | ₩25,343 | ₩25,496 | +0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩25,263 | ₩25,463 | ₩25,263 | ₩25,290 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩25,103 | ₩25,156 | ₩24,930 | ₩25,124 | +0.08% | 7.2천 |
|---|
| 2026.06.11 | ₩24,810 | ₩24,963 | ₩24,544 | ₩24,963 | +0.62% | 6천 |
|---|
| 2026.06.10 | ₩25,090 | ₩25,130 | ₩24,676 | ₩24,690 | -1.59% | 4.5천 |
|---|
| 2026.06.09 | ₩25,010 | ₩25,116 | ₩24,850 | ₩25,066 | +0.22% | 6.4천 |
|---|
| 2026.06.08 | ₩24,823 | ₩24,875 | ₩24,714 | ₩24,714 | -0.44% | 4.2천 |
|---|
| 2026.06.05 | ₩24,903 | ₩24,930 | ₩24,783 | ₩24,783 | -0.48% | 4.1천 |
|---|
| 2026.06.04 | ₩25,143 | ₩25,143 | ₩24,823 | ₩24,896 | -0.98% | 5.5천 |
|---|
| 2026.06.03 | ₩24,796 | ₩24,943 | ₩24,783 | ₩24,851 | +0.22% | 4.3천 |
|---|
| 2026.06.02 | ₩24,610 | ₩24,863 | ₩24,610 | ₩24,836 | +0.92% | 4.4천 |
|---|
| 2026.06.01 | ₩24,916 | ₩24,916 | ₩24,483 | ₩24,607 | -1.24% | 1.5만 |
|---|
| 2026.05.29 | ₩24,956 | ₩24,963 | ₩24,863 | ₩24,883 | -0.29% | 9.5천 |
|---|
| 2026.05.28 | ₩24,962 | ₩25,043 | ₩24,863 | ₩24,910 | -0.21% | 2.1만 |
|---|
| 2026.05.27 | ₩25,103 | ₩25,236 | ₩25,103 | ₩25,110 | +0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩25,156 | ₩25,236 | ₩25,090 | ₩25,190 | +0.13% | 7.6천 |
|---|
| 2026.05.22 | ₩24,750 | ₩25,036 | ₩24,750 | ₩24,896 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩24,463 | ₩24,803 | ₩24,463 | ₩24,736 | +1.12% | 4.9천 |
|---|
| 2026.05.20 | ₩24,450 | ₩24,663 | ₩24,330 | ₩24,650 | +0.82% | 2.6만 |
|---|
| 2026.05.19 | ₩24,583 | ₩24,583 | ₩24,356 | ₩24,416 | -0.68% | 5.5천 |
|---|
| 2026.05.18 | ₩24,610 | ₩24,730 | ₩24,536 | ₩24,656 | +0.19% | 9천 |
|---|
| 2026.05.15 | ₩24,916 | ₩24,916 | ₩24,630 | ₩24,636 | -1.12% | 9.6천 |
|---|
| 2026.05.14 | ₩25,170 | ₩25,356 | ₩25,170 | ₩25,216 | +0.19% | 8.9천 |
|---|
| 2026.05.13 | ₩25,210 | ₩25,223 | ₩25,090 | ₩25,176 | -0.13% | 3.4천 |
|---|
| 2026.05.12 | ₩25,370 | ₩25,450 | ₩25,263 | ₩25,350 | -0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩25,556 | ₩25,663 | ₩25,516 | ₩25,536 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩25,690 | ₩25,690 | ₩25,495 | ₩25,495 | -0.76% | 5.3천 |
|---|
| 2026.05.07 | ₩25,796 | ₩25,810 | ₩25,503 | ₩25,503 | -1.14% | 1.5천 |
|---|
| 2026.05.06 | ₩25,636 | ₩25,850 | ₩25,636 | ₩25,712 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩25,476 | ₩25,542 | ₩25,396 | ₩25,443 | -0.13% | 2.3만 |
|---|
| 2026.05.04 | ₩25,463 | ₩25,636 | ₩25,223 | ₩25,350 | -0.45% | 6.4천 |
|---|
| 2026.05.01 | ₩25,956 | ₩25,996 | ₩25,650 | ₩25,650 | -1.18% | 9천 |
|---|
| 2026.04.30 | ₩25,956 | ₩26,076 | ₩25,856 | ₩25,996 | +0.15% | 6.6천 |
|---|
| 2026.04.29 | ₩25,876 | ₩25,876 | ₩25,514 | ₩25,530 | -1.34% | 6.2천 |
|---|
| 2026.04.28 | ₩26,343 | ₩26,343 | ₩25,863 | ₩25,883 | -1.75% | 9천 |
|---|
| 2026.04.27 | ₩26,263 | ₩26,623 | ₩26,010 | ₩26,351 | +0.34% | 2만 |
|---|
| 2026.04.24 | ₩26,276 | ₩26,316 | ₩26,203 | ₩26,276 | 0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩26,076 | ₩26,383 | ₩26,076 | ₩26,274 | +0.76% | 1.1만 |
|---|
| 2026.04.22 | ₩26,130 | ₩26,156 | ₩25,996 | ₩26,063 | -0.26% | 3.3천 |
|---|
| 2026.04.21 | ₩26,143 | ₩26,143 | ₩25,890 | ₩25,890 | -0.97% | 2.2천 |
|---|
| 2026.04.20 | ₩26,116 | ₩26,236 | ₩26,070 | ₩26,170 | +0.20% | 4.8천 |
|---|
| 2026.04.17 | ₩26,050 | ₩26,889 | ₩26,036 | ₩26,162 | +0.43% | 1.6만 |
|---|
| 2026.04.16 | ₩26,210 | ₩26,210 | ₩26,043 | ₩26,059 | -0.57% | 5.6천 |
|---|
| 2026.04.15 | ₩26,556 | ₩26,556 | ₩26,096 | ₩26,124 | -1.63% | 1.1만 |
|---|
| 2026.04.14 | ₩26,636 | ₩26,756 | ₩26,636 | ₩26,689 | +0.20% | 4.3천 |
|---|
| 2026.04.13 | ₩26,476 | ₩26,629 | ₩26,396 | ₩26,629 | +0.58% | 7.5천 |
|---|
| 2026.04.10 | ₩26,623 | ₩26,689 | ₩26,549 | ₩26,563 | -0.23% | 3.2천 |
|---|
| 2026.04.09 | ₩26,316 | ₩26,743 | ₩26,290 | ₩26,640 | +1.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,330 | ₩26,376 | ₩26,230 | ₩26,316 | -0.05% | 9.8천 |
|---|
| 2026.04.07 | ₩25,556 | ₩25,694 | ₩25,516 | ₩25,578 | +0.08% | 5.8천 |
|---|
| 2026.04.06 | ₩25,556 | ₩25,850 | ₩25,476 | ₩25,683 | +0.50% | 1.6만 |
|---|
| 2026.04.02 | ₩25,330 | ₩25,596 | ₩25,263 | ₩25,496 | +0.66% | 8.2천 |
|---|
| 2026.04.01 | ₩25,476 | ₩25,803 | ₩25,476 | ₩25,616 | +0.55% | 8.7천 |
|---|
| 2026.03.31 | ₩25,050 | ₩25,330 | ₩24,956 | ₩25,300 | +1.00% | 5.7천 |
|---|
| 2026.03.30 | ₩25,023 | ₩25,034 | ₩24,750 | ₩24,810 | -0.85% | 1.3만 |
|---|
| 2026.03.27 | ₩24,923 | ₩25,010 | ₩24,783 | ₩24,791 | -0.53% | 1.4만 |
|---|
| 2026.03.26 | ₩25,170 | ₩25,350 | ₩24,996 | ₩24,996 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩25,370 | ₩25,370 | ₩25,036 | ₩25,303 | -0.26% | 6.6천 |
|---|
| 2026.03.24 | ₩24,836 | ₩25,236 | ₩24,783 | ₩25,023 | +0.75% | 8.9천 |
|---|
| 2026.03.23 | ₩24,956 | ₩25,330 | ₩24,956 | ₩25,022 | +0.26% | 1만 |
|---|
| 2026.03.20 | ₩25,010 | ₩25,010 | ₩24,544 | ₩24,656 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩24,903 | ₩25,196 | ₩24,530 | ₩25,056 | +0.62% | 3.2만 |
|---|
| 2026.03.18 | ₩25,556 | ₩25,556 | ₩25,143 | ₩25,168 | -1.52% | 1.2만 |
|---|
| 2026.03.17 | ₩25,850 | ₩25,850 | ₩25,503 | ₩25,616 | -0.90% | 1.9만 |
|---|
| 2026.03.16 | ₩25,716 | ₩25,730 | ₩25,490 | ₩25,596 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩25,636 | ₩25,716 | ₩25,396 | ₩25,468 | -0.66% | 4만 |
|---|
| 2026.03.12 | ₩25,650 | ₩25,730 | ₩25,436 | ₩25,476 | -0.68% | 2만 |
|---|
| 2026.03.11 | ₩25,850 | ₩25,850 | ₩25,616 | ₩25,823 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩26,063 | ₩26,243 | ₩25,843 | ₩25,843 | -0.84% | 5.8만 |
|---|
| 2026.03.09 | ₩25,596 | ₩26,130 | ₩25,276 | ₩26,016 | +1.64% | 12.8만 |
|---|
| 2026.03.06 | ₩26,236 | ₩26,236 | ₩25,330 | ₩25,943 | -1.12% | 73.7만 |
|---|
| 2026.03.05 | ₩26,916 | ₩26,983 | ₩26,370 | ₩26,517 | -1.48% | 10.7만 |
|---|
| 2026.03.04 | ₩27,223 | ₩27,263 | ₩26,923 | ₩27,215 | -0.03% | 3만 |
|---|
| 2026.03.03 | ₩27,009 | ₩27,236 | ₩26,516 | ₩27,113 | +0.38% | 8.2만 |
|---|
| 2026.03.02 | ₩27,463 | ₩27,716 | ₩27,333 | ₩27,621 | +0.58% | 6.5만 |
|---|
| 2026.02.27 | ₩27,849 | ₩27,849 | ₩27,383 | ₩27,749 | -0.36% | 3.5만 |
|---|
| 2026.02.26 | ₩27,796 | ₩27,889 | ₩27,529 | ₩27,855 | +0.21% | 3.2만 |
|---|
| 2026.02.25 | ₩27,823 | ₩27,836 | ₩27,396 | ₩27,733 | -0.32% | 3.6만 |
|---|
| 2026.02.24 | ₩27,423 | ₩27,729 | ₩27,423 | ₩27,699 | +1.01% | 3.4만 |
|---|
| 2026.02.23 | ₩27,489 | ₩27,563 | ₩27,183 | ₩27,309 | -0.65% | 5.4만 |
|---|
| 2026.02.20 | ₩27,409 | ₩27,603 | ₩27,305 | ₩27,433 | +0.09% | 5.2만 |
|---|
| 2026.02.19 | ₩27,409 | ₩27,529 | ₩27,276 | ₩27,444 | +0.13% | 11.3만 |
|---|
| 2026.02.18 | ₩27,676 | ₩27,676 | ₩27,436 | ₩27,509 | -0.60% | 3.9만 |
|---|
| 2026.02.17 | ₩27,716 | ₩27,716 | ₩27,356 | ₩27,583 | -0.48% | 7.7만 |
|---|
| 2026.02.13 | ₩27,583 | ₩27,876 | ₩27,465 | ₩27,781 | +0.72% | 4.8만 |
|---|
| 2026.02.12 | ₩27,489 | ₩27,773 | ₩27,476 | ₩27,509 | +0.07% | 3.4만 |
|---|
| 2026.02.11 | ₩27,369 | ₩27,476 | ₩27,263 | ₩27,357 | -0.04% | 2.3만 |
|---|
| 2026.02.10 | ₩27,076 | ₩27,343 | ₩27,076 | ₩27,259 | +0.67% | 1.3만 |
|---|
| 2026.02.09 | ₩27,183 | ₩27,276 | ₩27,083 | ₩27,156 | -0.10% | 9만 |
|---|
| 2026.02.06 | ₩27,041 | ₩27,219 | ₩26,933 | ₩27,189 | +0.55% | 5.7만 |
|---|
| 2026.02.05 | ₩26,809 | ₩26,927 | ₩26,330 | ₩26,749 | -0.22% | 2.4만 |
|---|
| 2026.02.04 | ₩26,756 | ₩26,940 | ₩26,600 | ₩26,856 | +0.37% | 4.2만 |
|---|
| 2026.02.03 | ₩26,743 | ₩27,049 | ₩26,489 | ₩26,531 | -0.79% | 10.3만 |
|---|
| 2026.02.02 | ₩26,543 | ₩26,769 | ₩26,543 | ₩26,689 | +0.55% | 7.1만 |
|---|
| 2026.01.30 | ₩26,503 | ₩26,596 | ₩26,263 | ₩26,531 | +0.11% | 9.4만 |
|---|
| 2026.01.29 | ₩26,529 | ₩26,663 | ₩26,370 | ₩26,596 | +0.25% | 11.9만 |
|---|
| 2026.01.28 | ₩26,489 | ₩26,489 | ₩25,983 | ₩26,323 | -0.63% | 53.7만 |
|---|
| 2026.01.27 | ₩26,649 | ₩26,649 | ₩26,503 | ₩26,529 | -0.45% | 3.4천 |
|---|
| 2026.01.26 | ₩26,476 | ₩26,623 | ₩26,476 | ₩26,557 | +0.31% | 7.7천 |
|---|
| 2026.01.23 | ₩26,596 | ₩26,596 | ₩26,376 | ₩26,463 | -0.50% | 4.8천 |
|---|
| 2026.01.22 | ₩26,423 | ₩26,603 | ₩26,396 | ₩26,589 | +0.63% | 4.2천 |
|---|
| 2026.01.21 | ₩25,983 | ₩26,396 | ₩25,983 | ₩26,396 | +1.59% | 3만 |
|---|
| 2026.01.20 | ₩26,210 | ₩26,303 | ₩25,850 | ₩25,884 | -1.24% | 8.9천 |
|---|
| 2026.01.16 | ₩26,223 | ₩26,463 | ₩26,223 | ₩26,390 | +0.64% | 1.4만 |
|---|
| 2026.01.15 | ₩25,983 | ₩26,243 | ₩25,983 | ₩26,211 | +0.88% | 6.3천 |
|---|
| 2026.01.14 | ₩25,770 | ₩25,890 | ₩25,696 | ₩25,876 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩25,754 | ₩25,796 | ₩25,623 | ₩25,703 | -0.20% | 7.9천 |
|---|
| 2026.01.12 | ₩25,783 | ₩25,943 | ₩25,770 | ₩25,830 | +0.18% | 4.5천 |
|---|
| 2026.01.09 | ₩25,716 | ₩25,863 | ₩25,663 | ₩25,842 | +0.49% | 4.7천 |
|---|
| 2026.01.08 | ₩25,183 | ₩25,623 | ₩25,183 | ₩25,623 | +1.75% | 3.8천 |
|---|
| 2026.01.07 | ₩25,583 | ₩25,583 | ₩25,216 | ₩25,216 | -1.43% | 6.4천 |
|---|
| 2026.01.06 | ₩25,423 | ₩25,596 | ₩25,210 | ₩25,512 | +0.35% | 5.7천 |
|---|
| 2026.01.05 | ₩25,263 | ₩25,462 | ₩25,216 | ₩25,347 | +0.33% | 8.1천 |
|---|
| 2026.01.02 | ₩25,156 | ₩25,303 | ₩25,016 | ₩25,258 | +0.40% | 1.9만 |
|---|
| 2025.12.31 | ₩25,316 | ₩25,316 | ₩25,010 | ₩25,022 | -1.16% | 1.5만 |
|---|
| 2025.12.30 | ₩25,423 | ₩25,423 | ₩25,298 | ₩25,298 | -0.49% | 6.4천 |
|---|
| 2025.12.29 | ₩25,610 | ₩25,636 | ₩25,530 | ₩25,596 | -0.05% | 3.7천 |
|---|
| 2025.12.26 | ₩25,690 | ₩25,716 | ₩25,544 | ₩25,603 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩25,664 | ₩25,716 | ₩25,596 | ₩25,663 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩25,650 | ₩25,650 | ₩25,510 | ₩25,584 | -0.25% | 3.9천 |
|---|
| 2025.12.22 | ₩25,423 | ₩25,583 | ₩25,370 | ₩25,546 | +0.48% | 3.2천 |
|---|
| 2025.12.19 | ₩25,396 | ₩25,423 | ₩25,383 | ₩25,387 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩25,370 | ₩25,663 | ₩25,370 | ₩25,430 | +0.24% | 5.2천 |
|---|
| 2025.12.17 | ₩25,556 | ₩25,556 | ₩25,330 | ₩25,330 | -0.89% | 3.5천 |
|---|
| 2025.12.16 | ₩25,570 | ₩25,583 | ₩25,356 | ₩25,400 | -0.66% | 6.4천 |
|---|
| 2025.12.15 | ₩25,688 | ₩25,688 | ₩25,490 | ₩25,606 | -0.32% | 4.5천 |
|---|
| 2025.12.12 | ₩25,636 | ₩25,636 | ₩25,463 | ₩25,530 | -0.42% | 1.2만 |
|---|
| 2025.12.11 | ₩25,503 | ₩25,663 | ₩25,503 | ₩25,570 | +0.26% | 6.1천 |
|---|
| 2025.12.10 | ₩25,036 | ₩25,431 | ₩25,036 | ₩25,372 | +1.34% | 7.8천 |
|---|
| 2025.12.09 | ₩25,356 | ₩25,363 | ₩25,034 | ₩25,035 | -1.27% | 6.7천 |
|---|
| 2025.12.08 | ₩25,690 | ₩25,690 | ₩25,390 | ₩25,390 | -1.17% | 9.8천 |
|---|
| 2025.12.05 | ₩25,730 | ₩25,762 | ₩25,563 | ₩25,563 | -0.65% | 1.6만 |
|---|
| 2025.12.04 | ₩25,903 | ₩25,943 | ₩25,676 | ₩25,723 | -0.69% | 4.1천 |
|---|
| 2025.12.03 | ₩25,823 | ₩25,916 | ₩25,796 | ₩25,878 | +0.21% | 3.8만 |
|---|
| 2025.12.02 | ₩25,703 | ₩25,783 | ₩25,703 | ₩25,742 | +0.15% | 2.8천 |
|---|
| 2025.12.01 | ₩25,663 | ₩25,863 | ₩25,623 | ₩25,667 | +0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩25,810 | ₩25,823 | ₩25,703 | ₩25,756 | -0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩25,676 | ₩25,916 | ₩25,676 | ₩25,803 | +0.49% | 4.8천 |
|---|
| 2025.11.25 | ₩25,276 | ₩25,676 | ₩25,276 | ₩25,648 | +1.47% | 1.4만 |
|---|
| 2025.11.24 | ₩25,170 | ₩25,303 | ₩25,110 | ₩25,268 | +0.39% | 2.3만 |
|---|
| 2025.11.21 | ₩24,716 | ₩25,236 | ₩24,699 | ₩25,170 | +1.83% | 3.2만 |
|---|
| 2025.11.20 | ₩24,930 | ₩24,983 | ₩24,596 | ₩24,626 | -1.22% | 16.2만 |
|---|
| 2025.11.19 | ₩24,850 | ₩24,928 | ₩24,703 | ₩24,803 | -0.19% | 7.5만 |
|---|
| 2025.11.18 | ₩25,023 | ₩25,024 | ₩24,796 | ₩24,915 | -0.43% | 56.1만 |
|---|
| 2025.11.17 | ₩25,610 | ₩25,610 | ₩25,090 | ₩25,123 | -1.90% | 20.4만 |
|---|
| 2025.11.14 | ₩25,730 | ₩25,783 | ₩25,576 | ₩25,584 | -0.56% | 5.9만 |
|---|
| 2025.11.13 | ₩26,116 | ₩26,116 | ₩25,771 | ₩25,783 | -1.28% | 3.4만 |
|---|
| 2025.11.12 | ₩26,036 | ₩26,183 | ₩26,035 | ₩26,111 | +0.29% | 10.3만 |
|---|
| 2025.11.11 | ₩26,010 | ₩26,130 | ₩25,946 | ₩26,076 | +0.26% | 2.5만 |
|---|
| 2025.11.10 | ₩26,130 | ₩26,156 | ₩25,903 | ₩26,023 | -0.41% | 7.1만 |
|---|
| 2025.11.07 | ₩25,890 | ₩25,956 | ₩25,796 | ₩25,930 | +0.15% | 4.3만 |
|---|
| 2025.11.06 | ₩26,303 | ₩26,372 | ₩25,932 | ₩25,994 | -1.18% | 20.7만 |
|---|
| 2025.11.05 | ₩26,036 | ₩26,436 | ₩26,016 | ₩26,250 | +0.82% | 24.8만 |
|---|
| 2025.11.04 | ₩25,783 | ₩25,976 | ₩25,783 | ₩25,956 | +0.67% | 4.9만 |
|---|
| 2025.11.03 | ₩25,970 | ₩25,970 | ₩25,743 | ₩25,890 | -0.31% | 7만 |
|---|
| 2025.10.31 | ₩25,996 | ₩26,223 | ₩25,850 | ₩26,023 | +0.10% | 36.9만 |
|---|
| 2025.10.30 | ₩26,250 | ₩26,362 | ₩26,010 | ₩26,072 | -0.68% | 4.8만 |
|---|
| 2025.10.29 | ₩26,476 | ₩26,556 | ₩26,091 | ₩26,204 | -1.03% | 2.6만 |
|---|
| 2025.10.28 | ₩26,264 | ₩26,543 | ₩26,130 | ₩26,465 | +0.77% | 6.8만 |
|---|
| 2025.10.27 | ₩26,716 | ₩26,716 | ₩26,516 | ₩26,589 | -0.47% | 9.8천 |
|---|
| 2025.10.24 | ₩26,649 | ₩26,729 | ₩26,583 | ₩26,649 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩26,469 | ₩26,529 | ₩26,370 | ₩26,516 | +0.18% | 1.3만 |
|---|
| 2025.10.22 | ₩26,463 | ₩26,581 | ₩26,344 | ₩26,344 | -0.45% | 1.1만 |
|---|
| 2025.10.21 | ₩26,343 | ₩26,513 | ₩26,296 | ₩26,456 | +0.43% | 7.6천 |
|---|
| 2025.10.20 | ₩26,196 | ₩26,496 | ₩26,172 | ₩26,476 | +1.07% | 3.3만 |
|---|
| 2025.10.17 | ₩26,051 | ₩26,196 | ₩25,996 | ₩26,139 | +0.34% | 4.3만 |
|---|
| 2025.10.16 | ₩26,223 | ₩26,303 | ₩26,103 | ₩26,122 | -0.39% | 1.4만 |
|---|
| 2025.10.15 | ₩26,196 | ₩26,263 | ₩26,010 | ₩26,191 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩25,583 | ₩26,230 | ₩25,530 | ₩26,023 | +1.72% | 4만 |
|---|
| 2025.10.13 | ₩25,623 | ₩25,783 | ₩25,623 | ₩25,676 | +0.21% | 8만 |
|---|
| 2025.10.10 | ₩26,010 | ₩26,050 | ₩25,506 | ₩25,550 | -1.77% | 5.7만 |
|---|