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 | ₩23,933 | ₩24,053 | ₩23,933 | ₩24,053 | +0.50% | 800 |
| 2026.10.08 | ₩23,826 | ₩23,919 | ₩23,652 | ₩23,913 | +0.36% | 4.2천 |
| 2026.10.07 | ₩23,973 | ₩24,013 | ₩23,786 | ₩23,806 | -0.70% | 2.9천 |
| 2026.10.06 | ₩24,293 | ₩24,346 | ₩24,013 | ₩24,218 | -0.31% | 6.6천 |
| 2026.10.05 | ₩24,186 | ₩24,293 | ₩24,160 | ₩24,182 | -0.02% | 1.3천 |
| 2026.10.02 | ₩24,133 | ₩24,266 | ₩24,133 | ₩24,194 | +0.25% | 2.4천 |
| 2026.10.01 | ₩23,893 | ₩23,933 | ₩23,639 | ₩23,933 | +0.17% | 6.2천 |
| 2026.09.30 | ₩24,119 | ₩24,119 | ₩23,999 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,003 |
| -0.48% |
| 4.2천 |
| 2026.09.29 | ₩24,106 | ₩24,106 | ₩23,939 | ₩24,039 | -0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩24,106 | ₩24,226 | ₩24,079 | ₩24,133 | +0.11% | 6.6천 |
|---|
| 2026.09.25 | ₩24,053 | ₩24,233 | ₩24,026 | ₩24,212 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩24,226 | ₩24,253 | ₩24,059 | ₩24,059 | -0.69% | 3.3천 |
|---|
| 2026.09.23 | ₩24,480 | ₩24,480 | ₩24,306 | ₩24,380 | -0.41% | 2.3천 |
|---|
| 2026.09.22 | ₩24,467 | ₩24,653 | ₩24,467 | ₩24,567 | +0.41% | 2.2천 |
|---|
| 2026.09.21 | ₩24,453 | ₩24,560 | ₩24,294 | ₩24,467 | +0.05% | 5.7천 |
|---|
| 2026.09.18 | ₩24,333 | ₩24,373 | ₩24,240 | ₩24,373 | +0.16% | 1.6천 |
|---|
| 2026.09.17 | ₩24,426 | ₩24,693 | ₩24,426 | ₩24,533 | +0.44% | 4.6천 |
|---|
| 2026.09.16 | ₩24,493 | ₩24,627 | ₩24,333 | ₩24,444 | -0.20% | 5.4천 |
|---|
| 2026.09.15 | ₩24,400 | ₩24,400 | ₩24,320 | ₩24,320 | -0.33% | 2.4천 |
|---|
| 2026.09.14 | ₩24,400 | ₩24,467 | ₩24,300 | ₩24,437 | +0.15% | 6천 |
|---|
| 2026.09.11 | ₩24,613 | ₩24,640 | ₩24,440 | ₩24,440 | -0.70% | 800 |
|---|
| 2026.09.10 | ₩24,627 | ₩24,627 | ₩24,393 | ₩24,394 | -0.94% | 2.9천 |
|---|
| 2026.09.09 | ₩24,733 | ₩24,774 | ₩24,731 | ₩24,731 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩25,067 | ₩25,101 | ₩24,991 | ₩24,991 | -0.30% | 2.2천 |
|---|
| 2026.09.04 | ₩25,107 | ₩25,187 | ₩25,107 | ₩25,135 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩25,067 | ₩25,361 | ₩25,000 | ₩25,081 | +0.05% | 5.1천 |
|---|
| 2026.09.02 | ₩24,858 | ₩24,907 | ₩24,858 | ₩24,863 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩25,121 | ₩25,174 | ₩24,854 | ₩24,854 | -1.06% | 2.9천 |
|---|
| 2026.08.31 | ₩25,347 | ₩25,347 | ₩25,161 | ₩25,269 | -0.31% | 8.3천 |
|---|
| 2026.08.28 | ₩25,361 | ₩25,361 | ₩25,294 | ₩25,361 | 0.00% | 3.1천 |
|---|
| 2026.08.27 | ₩25,548 | ₩25,548 | ₩25,374 | ₩25,470 | -0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩25,828 | ₩25,868 | ₩25,669 | ₩25,699 | -0.50% | 6.2천 |
|---|
| 2026.08.25 | ₩25,841 | ₩25,841 | ₩25,674 | ₩25,681 | -0.62% | 3.4천 |
|---|
| 2026.08.24 | ₩25,828 | ₩25,828 | ₩25,695 | ₩25,721 | -0.41% | 3.8만 |
|---|
| 2026.08.21 | ₩25,735 | ₩25,735 | ₩25,638 | ₩25,704 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩25,761 | ₩25,761 | ₩25,588 | ₩25,588 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩25,654 | ₩25,988 | ₩25,654 | ₩25,848 | +0.75% | 2.4천 |
|---|
| 2026.08.18 | ₩25,841 | ₩25,841 | ₩25,621 | ₩25,672 | -0.66% | 3.8천 |
|---|
| 2026.08.17 | ₩26,095 | ₩26,095 | ₩25,795 | ₩25,856 | -0.92% | 3.1천 |
|---|
| 2026.08.14 | ₩26,103 | ₩26,122 | ₩26,095 | ₩26,108 | +0.02% | 1.8천 |
|---|
| 2026.08.13 | ₩26,122 | ₩26,224 | ₩26,082 | ₩26,195 | +0.28% | 6.9천 |
|---|
| 2026.08.12 | ₩26,282 | ₩26,282 | ₩26,068 | ₩26,108 | -0.66% | 3.1천 |
|---|
| 2026.08.11 | ₩26,215 | ₩26,349 | ₩26,188 | ₩26,255 | +0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩26,228 | ₩26,295 | ₩26,162 | ₩26,162 | -0.25% | 2.9천 |
|---|
| 2026.08.07 | ₩26,589 | ₩26,602 | ₩26,442 | ₩26,469 | -0.45% | 5.4천 |
|---|
| 2026.08.06 | ₩26,495 | ₩26,669 | ₩26,375 | ₩26,395 | -0.38% | 3.8천 |
|---|
| 2026.08.05 | ₩26,469 | ₩26,469 | ₩26,295 | ₩26,415 | -0.20% | 1.1만 |
|---|
| 2026.08.04 | ₩25,975 | ₩26,449 | ₩25,881 | ₩26,390 | +1.60% | 1.4만 |
|---|
| 2026.08.03 | ₩25,695 | ₩25,981 | ₩25,695 | ₩25,748 | +0.21% | 2.5천 |
|---|
| 2026.07.31 | ₩25,388 | ₩25,601 | ₩25,254 | ₩25,476 | +0.35% | 4.4천 |
|---|
| 2026.07.30 | ₩25,654 | ₩25,654 | ₩25,261 | ₩25,412 | -0.95% | 7.6천 |
|---|
| 2026.07.29 | ₩25,735 | ₩25,735 | ₩25,361 | ₩25,396 | -1.32% | 4.8천 |
|---|
| 2026.07.28 | ₩25,614 | ₩25,855 | ₩25,614 | ₩25,788 | +0.68% | 8.5천 |
|---|
| 2026.07.27 | ₩25,534 | ₩25,534 | ₩25,363 | ₩25,413 | -0.48% | 5.1천 |
|---|
| 2026.07.24 | ₩25,241 | ₩25,388 | ₩25,241 | ₩25,327 | +0.34% | 4.3천 |
|---|
| 2026.07.23 | ₩25,134 | ₩25,214 | ₩25,107 | ₩25,163 | +0.12% | 7.3천 |
|---|
| 2026.07.22 | ₩25,327 | ₩25,327 | ₩25,221 | ₩25,254 | -0.29% | 5.7천 |
|---|
| 2026.07.21 | ₩25,361 | ₩25,361 | ₩25,167 | ₩25,177 | -0.73% | 7.2천 |
|---|
| 2026.07.20 | ₩25,695 | ₩25,695 | ₩25,361 | ₩25,361 | -1.30% | 6.7천 |
|---|
| 2026.07.17 | ₩26,068 | ₩26,095 | ₩25,688 | ₩25,688 | -1.46% | 4.4천 |
|---|
| 2026.07.16 | ₩25,481 | ₩26,002 | ₩25,481 | ₩25,912 | +1.69% | 3.2천 |
|---|
| 2026.07.15 | ₩25,454 | ₩25,574 | ₩25,454 | ₩25,488 | +0.13% | 3천 |
|---|
| 2026.07.14 | ₩25,815 | ₩25,855 | ₩25,788 | ₩25,828 | +0.05% | 2.8천 |
|---|
| 2026.07.13 | ₩25,868 | ₩25,868 | ₩25,601 | ₩25,614 | -0.98% | 4만 |
|---|
| 2026.07.10 | ₩25,494 | ₩25,781 | ₩25,494 | ₩25,732 | +0.93% | 5.2천 |
|---|
| 2026.07.09 | ₩25,361 | ₩25,468 | ₩25,275 | ₩25,351 | -0.04% | 5.5천 |
|---|
| 2026.07.08 | ₩25,401 | ₩25,413 | ₩25,267 | ₩25,339 | -0.24% | 8천 |
|---|
| 2026.07.07 | ₩25,961 | ₩25,961 | ₩25,614 | ₩25,717 | -0.94% | 6.1천 |
|---|
| 2026.07.06 | ₩26,188 | ₩26,188 | ₩25,815 | ₩25,984 | -0.78% | 3.8천 |
|---|
| 2026.07.02 | ₩26,082 | ₩26,082 | ₩25,881 | ₩25,968 | -0.44% | 1.9천 |
|---|
| 2026.07.01 | ₩26,068 | ₩26,215 | ₩25,821 | ₩25,821 | -0.95% | 3.5천 |
|---|
| 2026.06.30 | ₩25,908 | ₩26,188 | ₩25,908 | ₩26,124 | +0.83% | 4.9천 |
|---|
| 2026.06.29 | ₩26,309 | ₩26,349 | ₩25,848 | ₩25,928 | -1.45% | 1.3만 |
|---|
| 2026.06.26 | ₩26,202 | ₩26,202 | ₩26,002 | ₩26,082 | -0.46% | 5.2천 |
|---|
| 2026.06.25 | ₩25,881 | ₩26,222 | ₩25,881 | ₩26,056 | +0.68% | 3.9천 |
|---|
| 2026.06.24 | ₩25,334 | ₩25,641 | ₩25,334 | ₩25,588 | +1.00% | 5.4천 |
|---|
| 2026.06.23 | ₩25,107 | ₩25,361 | ₩25,040 | ₩25,165 | +0.23% | 8.3천 |
|---|
| 2026.06.22 | ₩25,428 | ₩25,468 | ₩25,281 | ₩25,371 | -0.22% | 1.2만 |
|---|
| 2026.06.18 | ₩25,347 | ₩25,801 | ₩25,347 | ₩25,554 | +0.82% | 4.4만 |
|---|
| 2026.06.17 | ₩25,548 | ₩25,735 | ₩25,087 | ₩25,118 | -1.68% | 6.7천 |
|---|
| 2026.06.16 | ₩25,441 | ₩25,561 | ₩25,374 | ₩25,528 | +0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩25,294 | ₩25,494 | ₩25,294 | ₩25,321 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩25,134 | ₩25,187 | ₩24,960 | ₩25,155 | +0.08% | 7.2천 |
|---|
| 2026.06.11 | ₩24,840 | ₩24,994 | ₩24,575 | ₩24,994 | +0.62% | 6천 |
|---|
| 2026.06.10 | ₩25,121 | ₩25,161 | ₩24,707 | ₩24,720 | -1.59% | 4.5천 |
|---|
| 2026.06.09 | ₩25,040 | ₩25,147 | ₩24,880 | ₩25,097 | +0.22% | 6.4천 |
|---|
| 2026.06.08 | ₩24,854 | ₩24,906 | ₩24,744 | ₩24,744 | -0.44% | 4.2천 |
|---|
| 2026.06.05 | ₩24,934 | ₩24,960 | ₩24,814 | ₩24,814 | -0.48% | 4.1천 |
|---|
| 2026.06.04 | ₩25,174 | ₩25,174 | ₩24,854 | ₩24,927 | -0.98% | 5.5천 |
|---|
| 2026.06.03 | ₩24,827 | ₩24,974 | ₩24,814 | ₩24,882 | +0.22% | 4.3천 |
|---|
| 2026.06.02 | ₩24,640 | ₩24,894 | ₩24,640 | ₩24,867 | +0.92% | 4.4천 |
|---|
| 2026.06.01 | ₩24,947 | ₩24,947 | ₩24,513 | ₩24,637 | -1.24% | 1.5만 |
|---|
| 2026.05.29 | ₩24,987 | ₩24,994 | ₩24,894 | ₩24,914 | -0.29% | 9.5천 |
|---|
| 2026.05.28 | ₩24,992 | ₩25,074 | ₩24,894 | ₩24,940 | -0.21% | 2.1만 |
|---|
| 2026.05.27 | ₩25,134 | ₩25,267 | ₩25,134 | ₩25,141 | +0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩25,187 | ₩25,267 | ₩25,121 | ₩25,221 | +0.13% | 7.6천 |
|---|
| 2026.05.22 | ₩24,780 | ₩25,067 | ₩24,780 | ₩24,927 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩24,493 | ₩24,834 | ₩24,493 | ₩24,767 | +1.12% | 4.9천 |
|---|
| 2026.05.20 | ₩24,480 | ₩24,693 | ₩24,360 | ₩24,680 | +0.82% | 2.6만 |
|---|
| 2026.05.19 | ₩24,613 | ₩24,613 | ₩24,386 | ₩24,446 | -0.68% | 5.5천 |
|---|
| 2026.05.18 | ₩24,640 | ₩24,760 | ₩24,567 | ₩24,687 | +0.19% | 9천 |
|---|
| 2026.05.15 | ₩24,947 | ₩24,947 | ₩24,660 | ₩24,667 | -1.12% | 9.6천 |
|---|
| 2026.05.14 | ₩25,201 | ₩25,388 | ₩25,201 | ₩25,247 | +0.19% | 8.9천 |
|---|
| 2026.05.13 | ₩25,241 | ₩25,254 | ₩25,121 | ₩25,207 | -0.13% | 3.4천 |
|---|
| 2026.05.12 | ₩25,401 | ₩25,481 | ₩25,294 | ₩25,381 | -0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩25,588 | ₩25,695 | ₩25,548 | ₩25,568 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩25,721 | ₩25,721 | ₩25,526 | ₩25,526 | -0.76% | 5.3천 |
|---|
| 2026.05.07 | ₩25,828 | ₩25,841 | ₩25,534 | ₩25,534 | -1.14% | 1.5천 |
|---|
| 2026.05.06 | ₩25,668 | ₩25,881 | ₩25,668 | ₩25,744 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩25,508 | ₩25,573 | ₩25,428 | ₩25,474 | -0.13% | 2.3만 |
|---|
| 2026.05.04 | ₩25,494 | ₩25,668 | ₩25,254 | ₩25,381 | -0.45% | 6.4천 |
|---|
| 2026.05.01 | ₩25,988 | ₩26,028 | ₩25,681 | ₩25,681 | -1.18% | 9천 |
|---|
| 2026.04.30 | ₩25,988 | ₩26,108 | ₩25,888 | ₩26,028 | +0.15% | 6.6천 |
|---|
| 2026.04.29 | ₩25,908 | ₩25,908 | ₩25,545 | ₩25,561 | -1.34% | 6.2천 |
|---|
| 2026.04.28 | ₩26,375 | ₩26,375 | ₩25,895 | ₩25,915 | -1.75% | 9천 |
|---|
| 2026.04.27 | ₩26,295 | ₩26,656 | ₩26,042 | ₩26,383 | +0.34% | 2만 |
|---|
| 2026.04.24 | ₩26,309 | ₩26,349 | ₩26,235 | ₩26,309 | 0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩26,108 | ₩26,415 | ₩26,108 | ₩26,306 | +0.76% | 1.1만 |
|---|
| 2026.04.22 | ₩26,162 | ₩26,188 | ₩26,028 | ₩26,095 | -0.26% | 3.3천 |
|---|
| 2026.04.21 | ₩26,175 | ₩26,175 | ₩25,921 | ₩25,921 | -0.97% | 2.2천 |
|---|
| 2026.04.20 | ₩26,148 | ₩26,268 | ₩26,102 | ₩26,202 | +0.20% | 4.8천 |
|---|
| 2026.04.17 | ₩26,082 | ₩26,923 | ₩26,068 | ₩26,194 | +0.43% | 1.6만 |
|---|
| 2026.04.16 | ₩26,242 | ₩26,242 | ₩26,075 | ₩26,091 | -0.57% | 5.6천 |
|---|
| 2026.04.15 | ₩26,589 | ₩26,589 | ₩26,128 | ₩26,156 | -1.63% | 1.1만 |
|---|
| 2026.04.14 | ₩26,669 | ₩26,789 | ₩26,669 | ₩26,722 | +0.20% | 4.3천 |
|---|
| 2026.04.13 | ₩26,509 | ₩26,662 | ₩26,429 | ₩26,662 | +0.58% | 7.5천 |
|---|
| 2026.04.10 | ₩26,656 | ₩26,722 | ₩26,582 | ₩26,595 | -0.23% | 3.2천 |
|---|
| 2026.04.09 | ₩26,349 | ₩26,776 | ₩26,322 | ₩26,673 | +1.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,362 | ₩26,409 | ₩26,262 | ₩26,349 | -0.05% | 9.8천 |
|---|
| 2026.04.07 | ₩25,588 | ₩25,725 | ₩25,548 | ₩25,609 | +0.08% | 5.8천 |
|---|
| 2026.04.06 | ₩25,588 | ₩25,881 | ₩25,508 | ₩25,715 | +0.50% | 1.6만 |
|---|
| 2026.04.02 | ₩25,361 | ₩25,628 | ₩25,294 | ₩25,528 | +0.66% | 8.2천 |
|---|
| 2026.04.01 | ₩25,508 | ₩25,835 | ₩25,508 | ₩25,648 | +0.55% | 8.7천 |
|---|
| 2026.03.31 | ₩25,081 | ₩25,361 | ₩24,987 | ₩25,331 | +1.00% | 5.7천 |
|---|
| 2026.03.30 | ₩25,054 | ₩25,064 | ₩24,780 | ₩24,840 | -0.85% | 1.3만 |
|---|
| 2026.03.27 | ₩24,954 | ₩25,040 | ₩24,814 | ₩24,822 | -0.53% | 1.4만 |
|---|
| 2026.03.26 | ₩25,201 | ₩25,381 | ₩25,027 | ₩25,027 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩25,401 | ₩25,401 | ₩25,067 | ₩25,334 | -0.26% | 6.6천 |
|---|
| 2026.03.24 | ₩24,867 | ₩25,267 | ₩24,814 | ₩25,054 | +0.75% | 8.9천 |
|---|
| 2026.03.23 | ₩24,987 | ₩25,361 | ₩24,987 | ₩25,052 | +0.26% | 1만 |
|---|
| 2026.03.20 | ₩25,040 | ₩25,040 | ₩24,575 | ₩24,687 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩24,934 | ₩25,227 | ₩24,560 | ₩25,087 | +0.62% | 3.2만 |
|---|
| 2026.03.18 | ₩25,588 | ₩25,588 | ₩25,174 | ₩25,199 | -1.52% | 1.2만 |
|---|
| 2026.03.17 | ₩25,881 | ₩25,881 | ₩25,534 | ₩25,648 | -0.90% | 1.9만 |
|---|
| 2026.03.16 | ₩25,748 | ₩25,761 | ₩25,521 | ₩25,628 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩25,668 | ₩25,748 | ₩25,428 | ₩25,500 | -0.66% | 4만 |
|---|
| 2026.03.12 | ₩25,681 | ₩25,761 | ₩25,468 | ₩25,508 | -0.68% | 2만 |
|---|
| 2026.03.11 | ₩25,881 | ₩25,881 | ₩25,648 | ₩25,855 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩26,095 | ₩26,275 | ₩25,875 | ₩25,875 | -0.84% | 5.8만 |
|---|
| 2026.03.09 | ₩25,628 | ₩26,162 | ₩25,307 | ₩26,048 | +1.64% | 12.8만 |
|---|
| 2026.03.06 | ₩26,268 | ₩26,268 | ₩25,361 | ₩25,975 | -1.12% | 73.7만 |
|---|
| 2026.03.05 | ₩26,949 | ₩27,016 | ₩26,402 | ₩26,550 | -1.48% | 10.7만 |
|---|
| 2026.03.04 | ₩27,256 | ₩27,296 | ₩26,956 | ₩27,248 | -0.03% | 3만 |
|---|
| 2026.03.03 | ₩27,043 | ₩27,270 | ₩26,549 | ₩27,147 | +0.38% | 8.2만 |
|---|
| 2026.03.02 | ₩27,496 | ₩27,750 | ₩27,367 | ₩27,655 | +0.58% | 6.5만 |
|---|
| 2026.02.27 | ₩27,884 | ₩27,884 | ₩27,416 | ₩27,783 | -0.36% | 3.5만 |
|---|
| 2026.02.26 | ₩27,830 | ₩27,924 | ₩27,563 | ₩27,889 | +0.21% | 3.2만 |
|---|
| 2026.02.25 | ₩27,857 | ₩27,870 | ₩27,430 | ₩27,767 | -0.32% | 3.6만 |
|---|
| 2026.02.24 | ₩27,456 | ₩27,763 | ₩27,456 | ₩27,733 | +1.01% | 3.4만 |
|---|
| 2026.02.23 | ₩27,523 | ₩27,597 | ₩27,216 | ₩27,343 | -0.65% | 5.4만 |
|---|
| 2026.02.20 | ₩27,443 | ₩27,637 | ₩27,339 | ₩27,467 | +0.09% | 5.2만 |
|---|
| 2026.02.19 | ₩27,443 | ₩27,563 | ₩27,310 | ₩27,478 | +0.13% | 11.3만 |
|---|
| 2026.02.18 | ₩27,710 | ₩27,710 | ₩27,470 | ₩27,543 | -0.60% | 3.9만 |
|---|
| 2026.02.17 | ₩27,750 | ₩27,750 | ₩27,390 | ₩27,617 | -0.48% | 7.7만 |
|---|
| 2026.02.13 | ₩27,617 | ₩27,910 | ₩27,499 | ₩27,815 | +0.72% | 4.8만 |
|---|
| 2026.02.12 | ₩27,523 | ₩27,807 | ₩27,510 | ₩27,543 | +0.07% | 3.4만 |
|---|
| 2026.02.11 | ₩27,403 | ₩27,510 | ₩27,296 | ₩27,391 | -0.04% | 2.3만 |
|---|
| 2026.02.10 | ₩27,109 | ₩27,376 | ₩27,109 | ₩27,292 | +0.67% | 1.3만 |
|---|
| 2026.02.09 | ₩27,216 | ₩27,310 | ₩27,116 | ₩27,189 | -0.10% | 9만 |
|---|
| 2026.02.06 | ₩27,075 | ₩27,252 | ₩26,967 | ₩27,223 | +0.55% | 5.7만 |
|---|
| 2026.02.05 | ₩26,842 | ₩26,960 | ₩26,362 | ₩26,782 | -0.22% | 2.4만 |
|---|
| 2026.02.04 | ₩26,789 | ₩26,973 | ₩26,633 | ₩26,889 | +0.37% | 4.2만 |
|---|
| 2026.02.03 | ₩26,776 | ₩27,083 | ₩26,522 | ₩26,563 | -0.79% | 10.3만 |
|---|
| 2026.02.02 | ₩26,575 | ₩26,802 | ₩26,575 | ₩26,722 | +0.55% | 7.1만 |
|---|
| 2026.01.30 | ₩26,535 | ₩26,629 | ₩26,295 | ₩26,563 | +0.11% | 9.4만 |
|---|
| 2026.01.29 | ₩26,562 | ₩26,696 | ₩26,402 | ₩26,629 | +0.25% | 11.9만 |
|---|
| 2026.01.28 | ₩26,522 | ₩26,522 | ₩26,015 | ₩26,355 | -0.63% | 53.7만 |
|---|
| 2026.01.27 | ₩26,682 | ₩26,682 | ₩26,535 | ₩26,562 | -0.45% | 3.4천 |
|---|
| 2026.01.26 | ₩26,509 | ₩26,656 | ₩26,509 | ₩26,590 | +0.31% | 7.7천 |
|---|
| 2026.01.23 | ₩26,629 | ₩26,629 | ₩26,409 | ₩26,495 | -0.50% | 4.8천 |
|---|
| 2026.01.22 | ₩26,455 | ₩26,636 | ₩26,429 | ₩26,622 | +0.63% | 4.2천 |
|---|
| 2026.01.21 | ₩26,015 | ₩26,429 | ₩26,015 | ₩26,429 | +1.59% | 3만 |
|---|
| 2026.01.20 | ₩26,242 | ₩26,335 | ₩25,881 | ₩25,916 | -1.24% | 8.9천 |
|---|
| 2026.01.16 | ₩26,255 | ₩26,495 | ₩26,255 | ₩26,422 | +0.64% | 1.4만 |
|---|
| 2026.01.15 | ₩26,015 | ₩26,275 | ₩26,015 | ₩26,243 | +0.88% | 6.3천 |
|---|
| 2026.01.14 | ₩25,801 | ₩25,921 | ₩25,728 | ₩25,908 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩25,785 | ₩25,828 | ₩25,654 | ₩25,735 | -0.20% | 7.9천 |
|---|
| 2026.01.12 | ₩25,815 | ₩25,975 | ₩25,801 | ₩25,861 | +0.18% | 4.5천 |
|---|
| 2026.01.09 | ₩25,748 | ₩25,895 | ₩25,695 | ₩25,873 | +0.49% | 4.7천 |
|---|
| 2026.01.08 | ₩25,214 | ₩25,654 | ₩25,214 | ₩25,654 | +1.75% | 3.8천 |
|---|
| 2026.01.07 | ₩25,614 | ₩25,614 | ₩25,247 | ₩25,247 | -1.43% | 6.4천 |
|---|
| 2026.01.06 | ₩25,454 | ₩25,628 | ₩25,241 | ₩25,544 | +0.35% | 5.7천 |
|---|
| 2026.01.05 | ₩25,294 | ₩25,493 | ₩25,247 | ₩25,378 | +0.33% | 8.1천 |
|---|
| 2026.01.02 | ₩25,187 | ₩25,334 | ₩25,047 | ₩25,289 | +0.40% | 1.9만 |
|---|
| 2025.12.31 | ₩25,347 | ₩25,347 | ₩25,040 | ₩25,052 | -1.16% | 1.5만 |
|---|
| 2025.12.30 | ₩25,454 | ₩25,454 | ₩25,329 | ₩25,329 | -0.49% | 6.4천 |
|---|
| 2025.12.29 | ₩25,641 | ₩25,668 | ₩25,561 | ₩25,628 | -0.05% | 3.7천 |
|---|
| 2025.12.26 | ₩25,721 | ₩25,748 | ₩25,576 | ₩25,634 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩25,696 | ₩25,748 | ₩25,628 | ₩25,695 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩25,681 | ₩25,681 | ₩25,541 | ₩25,616 | -0.25% | 3.9천 |
|---|
| 2025.12.22 | ₩25,454 | ₩25,614 | ₩25,401 | ₩25,577 | +0.48% | 3.2천 |
|---|
| 2025.12.19 | ₩25,428 | ₩25,454 | ₩25,414 | ₩25,418 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩25,401 | ₩25,695 | ₩25,401 | ₩25,461 | +0.24% | 5.2천 |
|---|
| 2025.12.17 | ₩25,588 | ₩25,588 | ₩25,361 | ₩25,361 | -0.89% | 3.5천 |
|---|
| 2025.12.16 | ₩25,601 | ₩25,614 | ₩25,388 | ₩25,432 | -0.66% | 6.4천 |
|---|
| 2025.12.15 | ₩25,720 | ₩25,720 | ₩25,521 | ₩25,637 | -0.32% | 4.5천 |
|---|
| 2025.12.12 | ₩25,668 | ₩25,668 | ₩25,494 | ₩25,561 | -0.42% | 1.2만 |
|---|
| 2025.12.11 | ₩25,534 | ₩25,695 | ₩25,534 | ₩25,601 | +0.26% | 6.1천 |
|---|
| 2025.12.10 | ₩25,067 | ₩25,462 | ₩25,067 | ₩25,404 | +1.34% | 7.8천 |
|---|
| 2025.12.09 | ₩25,388 | ₩25,394 | ₩25,064 | ₩25,066 | -1.27% | 6.7천 |
|---|
| 2025.12.08 | ₩25,721 | ₩25,721 | ₩25,421 | ₩25,421 | -1.17% | 9.8천 |
|---|
| 2025.12.05 | ₩25,761 | ₩25,793 | ₩25,594 | ₩25,594 | -0.65% | 1.6만 |
|---|
| 2025.12.04 | ₩25,935 | ₩25,975 | ₩25,708 | ₩25,755 | -0.69% | 4.1천 |
|---|
| 2025.12.03 | ₩25,855 | ₩25,948 | ₩25,828 | ₩25,909 | +0.21% | 3.8만 |
|---|
| 2025.12.02 | ₩25,735 | ₩25,815 | ₩25,735 | ₩25,773 | +0.15% | 2.8천 |
|---|
| 2025.12.01 | ₩25,695 | ₩25,895 | ₩25,654 | ₩25,699 | +0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩25,841 | ₩25,855 | ₩25,735 | ₩25,788 | -0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩25,708 | ₩25,948 | ₩25,708 | ₩25,835 | +0.49% | 4.8천 |
|---|
| 2025.11.25 | ₩25,307 | ₩25,708 | ₩25,307 | ₩25,680 | +1.47% | 1.4만 |
|---|
| 2025.11.24 | ₩25,201 | ₩25,334 | ₩25,141 | ₩25,299 | +0.39% | 2.3만 |
|---|
| 2025.11.21 | ₩24,747 | ₩25,267 | ₩24,729 | ₩25,201 | +1.83% | 3.2만 |
|---|
| 2025.11.20 | ₩24,960 | ₩25,014 | ₩24,627 | ₩24,656 | -1.22% | 16.2만 |
|---|
| 2025.11.19 | ₩24,880 | ₩24,959 | ₩24,733 | ₩24,834 | -0.19% | 7.5만 |
|---|
| 2025.11.18 | ₩25,054 | ₩25,055 | ₩24,827 | ₩24,946 | -0.43% | 56.1만 |
|---|
| 2025.11.17 | ₩25,641 | ₩25,641 | ₩25,121 | ₩25,154 | -1.90% | 20.4만 |
|---|
| 2025.11.14 | ₩25,761 | ₩25,815 | ₩25,608 | ₩25,616 | -0.56% | 5.9만 |
|---|
| 2025.11.13 | ₩26,148 | ₩26,148 | ₩25,803 | ₩25,815 | -1.28% | 3.4만 |
|---|
| 2025.11.12 | ₩26,068 | ₩26,215 | ₩26,067 | ₩26,143 | +0.29% | 10.3만 |
|---|
| 2025.11.11 | ₩26,042 | ₩26,162 | ₩25,977 | ₩26,108 | +0.26% | 2.5만 |
|---|
| 2025.11.10 | ₩26,162 | ₩26,188 | ₩25,935 | ₩26,055 | -0.41% | 7.1만 |
|---|
| 2025.11.07 | ₩25,921 | ₩25,988 | ₩25,828 | ₩25,961 | +0.15% | 4.3만 |
|---|
| 2025.11.06 | ₩26,335 | ₩26,405 | ₩25,964 | ₩26,026 | -1.18% | 20.7만 |
|---|
| 2025.11.05 | ₩26,068 | ₩26,469 | ₩26,048 | ₩26,282 | +0.82% | 24.8만 |
|---|
| 2025.11.04 | ₩25,815 | ₩26,008 | ₩25,815 | ₩25,988 | +0.67% | 4.9만 |
|---|
| 2025.11.03 | ₩26,002 | ₩26,002 | ₩25,775 | ₩25,921 | -0.31% | 7만 |
|---|
| 2025.10.31 | ₩26,028 | ₩26,255 | ₩25,881 | ₩26,055 | +0.10% | 36.9만 |
|---|
| 2025.10.30 | ₩26,282 | ₩26,394 | ₩26,042 | ₩26,104 | -0.68% | 4.8만 |
|---|
| 2025.10.29 | ₩26,509 | ₩26,589 | ₩26,123 | ₩26,236 | -1.03% | 2.6만 |
|---|
| 2025.10.28 | ₩26,297 | ₩26,575 | ₩26,162 | ₩26,498 | +0.77% | 6.8만 |
|---|
| 2025.10.27 | ₩26,749 | ₩26,749 | ₩26,549 | ₩26,622 | -0.47% | 9.8천 |
|---|
| 2025.10.24 | ₩26,682 | ₩26,762 | ₩26,616 | ₩26,682 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩26,502 | ₩26,562 | ₩26,402 | ₩26,549 | +0.18% | 1.3만 |
|---|
| 2025.10.22 | ₩26,495 | ₩26,614 | ₩26,377 | ₩26,377 | -0.45% | 1.1만 |
|---|
| 2025.10.21 | ₩26,375 | ₩26,546 | ₩26,329 | ₩26,489 | +0.43% | 7.6천 |
|---|
| 2025.10.20 | ₩26,228 | ₩26,529 | ₩26,204 | ₩26,509 | +1.07% | 3.3만 |
|---|
| 2025.10.17 | ₩26,083 | ₩26,228 | ₩26,028 | ₩26,171 | +0.34% | 4.3만 |
|---|
| 2025.10.16 | ₩26,255 | ₩26,335 | ₩26,135 | ₩26,154 | -0.39% | 1.4만 |
|---|
| 2025.10.15 | ₩26,228 | ₩26,295 | ₩26,042 | ₩26,223 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩25,614 | ₩26,262 | ₩25,561 | ₩26,055 | +1.72% | 4만 |
|---|
| 2025.10.13 | ₩25,654 | ₩25,815 | ₩25,654 | ₩25,708 | +0.21% | 8만 |
|---|
| 2025.10.10 | ₩26,042 | ₩26,082 | ₩25,537 | ₩25,581 | -1.77% | 5.7만 |
|---|