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 | ₩23,902 | ₩24,022 | ₩23,902 | ₩24,022 | +0.50% | 800 |
| 2026.10.08 | ₩23,795 | ₩23,888 | ₩23,622 | ₩23,882 | +0.36% | 4.2천 |
| 2026.10.07 | ₩23,942 | ₩23,982 | ₩23,755 | ₩23,775 | -0.70% | 2.9천 |
| 2026.10.06 | ₩24,262 | ₩24,315 | ₩23,982 | ₩24,187 | -0.31% | 6.6천 |
| 2026.10.05 | ₩24,155 | ₩24,262 | ₩24,128 | ₩24,151 | -0.02% | 1.3천 |
| 2026.10.02 | ₩24,102 | ₩24,235 | ₩24,102 | ₩24,163 | +0.25% | 2.4천 |
| 2026.10.01 | ₩23,862 | ₩23,902 | ₩23,608 | ₩23,902 | +0.17% | 6.2천 |
| 2026.09.30 | ₩24,088 | ₩24,088 | ₩23,968 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,972 |
| -0.48% |
| 4.2천 |
| 2026.09.29 | ₩24,075 | ₩24,075 | ₩23,908 | ₩24,008 | -0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩24,075 | ₩24,195 | ₩24,048 | ₩24,102 | +0.11% | 6.6천 |
|---|
| 2026.09.25 | ₩24,022 | ₩24,202 | ₩23,995 | ₩24,180 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩24,195 | ₩24,222 | ₩24,028 | ₩24,028 | -0.69% | 3.3천 |
|---|
| 2026.09.23 | ₩24,448 | ₩24,448 | ₩24,275 | ₩24,348 | -0.41% | 2.3천 |
|---|
| 2026.09.22 | ₩24,435 | ₩24,621 | ₩24,435 | ₩24,535 | +0.41% | 2.2천 |
|---|
| 2026.09.21 | ₩24,421 | ₩24,528 | ₩24,263 | ₩24,435 | +0.05% | 5.7천 |
|---|
| 2026.09.18 | ₩24,302 | ₩24,341 | ₩24,208 | ₩24,341 | +0.16% | 1.6천 |
|---|
| 2026.09.17 | ₩24,395 | ₩24,661 | ₩24,395 | ₩24,501 | +0.44% | 4.6천 |
|---|
| 2026.09.16 | ₩24,461 | ₩24,595 | ₩24,302 | ₩24,412 | -0.20% | 5.4천 |
|---|
| 2026.09.15 | ₩24,368 | ₩24,368 | ₩24,288 | ₩24,288 | -0.33% | 2.4천 |
|---|
| 2026.09.14 | ₩24,368 | ₩24,435 | ₩24,268 | ₩24,405 | +0.15% | 6천 |
|---|
| 2026.09.11 | ₩24,581 | ₩24,608 | ₩24,408 | ₩24,408 | -0.70% | 800 |
|---|
| 2026.09.10 | ₩24,595 | ₩24,595 | ₩24,361 | ₩24,363 | -0.94% | 2.9천 |
|---|
| 2026.09.09 | ₩24,701 | ₩24,741 | ₩24,699 | ₩24,699 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩25,035 | ₩25,068 | ₩24,959 | ₩24,959 | -0.30% | 2.2천 |
|---|
| 2026.09.04 | ₩25,075 | ₩25,155 | ₩25,075 | ₩25,103 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩25,035 | ₩25,328 | ₩24,968 | ₩25,048 | +0.05% | 5.1천 |
|---|
| 2026.09.02 | ₩24,825 | ₩24,875 | ₩24,825 | ₩24,831 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩25,088 | ₩25,141 | ₩24,821 | ₩24,821 | -1.06% | 2.9천 |
|---|
| 2026.08.31 | ₩25,315 | ₩25,315 | ₩25,128 | ₩25,236 | -0.31% | 8.3천 |
|---|
| 2026.08.28 | ₩25,328 | ₩25,328 | ₩25,261 | ₩25,328 | 0.00% | 3.1천 |
|---|
| 2026.08.27 | ₩25,515 | ₩25,515 | ₩25,341 | ₩25,437 | -0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩25,795 | ₩25,835 | ₩25,636 | ₩25,665 | -0.50% | 6.2천 |
|---|
| 2026.08.25 | ₩25,808 | ₩25,808 | ₩25,641 | ₩25,648 | -0.62% | 3.4천 |
|---|
| 2026.08.24 | ₩25,795 | ₩25,795 | ₩25,661 | ₩25,688 | -0.41% | 3.8만 |
|---|
| 2026.08.21 | ₩25,701 | ₩25,701 | ₩25,605 | ₩25,671 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩25,728 | ₩25,728 | ₩25,555 | ₩25,555 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩25,621 | ₩25,954 | ₩25,621 | ₩25,815 | +0.75% | 2.4천 |
|---|
| 2026.08.18 | ₩25,808 | ₩25,808 | ₩25,588 | ₩25,639 | -0.66% | 3.8천 |
|---|
| 2026.08.17 | ₩26,061 | ₩26,061 | ₩25,761 | ₩25,823 | -0.92% | 3.1천 |
|---|
| 2026.08.14 | ₩26,069 | ₩26,088 | ₩26,061 | ₩26,074 | +0.02% | 1.8천 |
|---|
| 2026.08.13 | ₩26,088 | ₩26,190 | ₩26,048 | ₩26,161 | +0.28% | 6.9천 |
|---|
| 2026.08.12 | ₩26,248 | ₩26,248 | ₩26,034 | ₩26,074 | -0.66% | 3.1천 |
|---|
| 2026.08.11 | ₩26,181 | ₩26,314 | ₩26,154 | ₩26,221 | +0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩26,194 | ₩26,261 | ₩26,128 | ₩26,128 | -0.25% | 2.9천 |
|---|
| 2026.08.07 | ₩26,554 | ₩26,568 | ₩26,408 | ₩26,434 | -0.45% | 5.4천 |
|---|
| 2026.08.06 | ₩26,461 | ₩26,634 | ₩26,341 | ₩26,361 | -0.38% | 3.8천 |
|---|
| 2026.08.05 | ₩26,434 | ₩26,434 | ₩26,261 | ₩26,381 | -0.20% | 1.1만 |
|---|
| 2026.08.04 | ₩25,941 | ₩26,414 | ₩25,848 | ₩26,356 | +1.60% | 1.4만 |
|---|
| 2026.08.03 | ₩25,661 | ₩25,948 | ₩25,661 | ₩25,715 | +0.21% | 2.5천 |
|---|
| 2026.07.31 | ₩25,355 | ₩25,568 | ₩25,221 | ₩25,443 | +0.35% | 4.4천 |
|---|
| 2026.07.30 | ₩25,621 | ₩25,621 | ₩25,228 | ₩25,379 | -0.95% | 7.6천 |
|---|
| 2026.07.29 | ₩25,701 | ₩25,701 | ₩25,328 | ₩25,363 | -1.32% | 4.8천 |
|---|
| 2026.07.28 | ₩25,581 | ₩25,821 | ₩25,581 | ₩25,755 | +0.68% | 8.5천 |
|---|
| 2026.07.27 | ₩25,501 | ₩25,501 | ₩25,331 | ₩25,380 | -0.48% | 5.1천 |
|---|
| 2026.07.24 | ₩25,208 | ₩25,355 | ₩25,208 | ₩25,295 | +0.34% | 4.3천 |
|---|
| 2026.07.23 | ₩25,101 | ₩25,181 | ₩25,075 | ₩25,131 | +0.12% | 7.3천 |
|---|
| 2026.07.22 | ₩25,295 | ₩25,295 | ₩25,188 | ₩25,221 | -0.29% | 5.7천 |
|---|
| 2026.07.21 | ₩25,328 | ₩25,328 | ₩25,135 | ₩25,144 | -0.73% | 7.2천 |
|---|
| 2026.07.20 | ₩25,661 | ₩25,661 | ₩25,328 | ₩25,328 | -1.30% | 6.7천 |
|---|
| 2026.07.17 | ₩26,034 | ₩26,061 | ₩25,655 | ₩25,655 | -1.46% | 4.4천 |
|---|
| 2026.07.16 | ₩25,448 | ₩25,968 | ₩25,448 | ₩25,878 | +1.69% | 3.2천 |
|---|
| 2026.07.15 | ₩25,421 | ₩25,541 | ₩25,421 | ₩25,455 | +0.13% | 3천 |
|---|
| 2026.07.14 | ₩25,781 | ₩25,821 | ₩25,755 | ₩25,795 | +0.05% | 2.8천 |
|---|
| 2026.07.13 | ₩25,835 | ₩25,835 | ₩25,568 | ₩25,581 | -0.98% | 4만 |
|---|
| 2026.07.10 | ₩25,461 | ₩25,748 | ₩25,461 | ₩25,699 | +0.93% | 5.2천 |
|---|
| 2026.07.09 | ₩25,328 | ₩25,435 | ₩25,243 | ₩25,319 | -0.04% | 5.5천 |
|---|
| 2026.07.08 | ₩25,368 | ₩25,380 | ₩25,235 | ₩25,307 | -0.24% | 8천 |
|---|
| 2026.07.07 | ₩25,928 | ₩25,928 | ₩25,581 | ₩25,684 | -0.94% | 6.1천 |
|---|
| 2026.07.06 | ₩26,154 | ₩26,154 | ₩25,781 | ₩25,950 | -0.78% | 3.8천 |
|---|
| 2026.07.02 | ₩26,048 | ₩26,048 | ₩25,848 | ₩25,934 | -0.44% | 1.9천 |
|---|
| 2026.07.01 | ₩26,034 | ₩26,181 | ₩25,788 | ₩25,788 | -0.95% | 3.5천 |
|---|
| 2026.06.30 | ₩25,875 | ₩26,154 | ₩25,875 | ₩26,090 | +0.83% | 4.9천 |
|---|
| 2026.06.29 | ₩26,274 | ₩26,314 | ₩25,815 | ₩25,894 | -1.45% | 1.3만 |
|---|
| 2026.06.26 | ₩26,168 | ₩26,168 | ₩25,968 | ₩26,048 | -0.46% | 5.2천 |
|---|
| 2026.06.25 | ₩25,848 | ₩26,188 | ₩25,848 | ₩26,022 | +0.68% | 3.9천 |
|---|
| 2026.06.24 | ₩25,301 | ₩25,608 | ₩25,301 | ₩25,555 | +1.00% | 5.4천 |
|---|
| 2026.06.23 | ₩25,075 | ₩25,328 | ₩25,008 | ₩25,132 | +0.23% | 8.3천 |
|---|
| 2026.06.22 | ₩25,395 | ₩25,435 | ₩25,248 | ₩25,339 | -0.22% | 1.2만 |
|---|
| 2026.06.18 | ₩25,315 | ₩25,768 | ₩25,315 | ₩25,521 | +0.82% | 4.4만 |
|---|
| 2026.06.17 | ₩25,515 | ₩25,701 | ₩25,055 | ₩25,085 | -1.68% | 6.7천 |
|---|
| 2026.06.16 | ₩25,408 | ₩25,528 | ₩25,341 | ₩25,495 | +0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩25,261 | ₩25,461 | ₩25,261 | ₩25,288 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩25,101 | ₩25,155 | ₩24,928 | ₩25,123 | +0.08% | 7.2천 |
|---|
| 2026.06.11 | ₩24,808 | ₩24,961 | ₩24,543 | ₩24,961 | +0.62% | 6천 |
|---|
| 2026.06.10 | ₩25,088 | ₩25,128 | ₩24,675 | ₩24,688 | -1.59% | 4.5천 |
|---|
| 2026.06.09 | ₩25,008 | ₩25,115 | ₩24,848 | ₩25,064 | +0.22% | 6.4천 |
|---|
| 2026.06.08 | ₩24,821 | ₩24,873 | ₩24,712 | ₩24,712 | -0.44% | 4.2천 |
|---|
| 2026.06.05 | ₩24,901 | ₩24,928 | ₩24,781 | ₩24,781 | -0.48% | 4.1천 |
|---|
| 2026.06.04 | ₩25,141 | ₩25,141 | ₩24,821 | ₩24,895 | -0.98% | 5.5천 |
|---|
| 2026.06.03 | ₩24,795 | ₩24,941 | ₩24,781 | ₩24,849 | +0.22% | 4.3천 |
|---|
| 2026.06.02 | ₩24,608 | ₩24,861 | ₩24,608 | ₩24,835 | +0.92% | 4.4천 |
|---|
| 2026.06.01 | ₩24,915 | ₩24,915 | ₩24,481 | ₩24,605 | -1.24% | 1.5만 |
|---|
| 2026.05.29 | ₩24,955 | ₩24,961 | ₩24,861 | ₩24,881 | -0.29% | 9.5천 |
|---|
| 2026.05.28 | ₩24,960 | ₩25,041 | ₩24,861 | ₩24,908 | -0.21% | 2.1만 |
|---|
| 2026.05.27 | ₩25,101 | ₩25,235 | ₩25,101 | ₩25,108 | +0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩25,155 | ₩25,235 | ₩25,088 | ₩25,188 | +0.13% | 7.6천 |
|---|
| 2026.05.22 | ₩24,748 | ₩25,035 | ₩24,748 | ₩24,895 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩24,461 | ₩24,801 | ₩24,461 | ₩24,735 | +1.12% | 4.9천 |
|---|
| 2026.05.20 | ₩24,448 | ₩24,661 | ₩24,328 | ₩24,648 | +0.82% | 2.6만 |
|---|
| 2026.05.19 | ₩24,581 | ₩24,581 | ₩24,355 | ₩24,415 | -0.68% | 5.5천 |
|---|
| 2026.05.18 | ₩24,608 | ₩24,728 | ₩24,535 | ₩24,655 | +0.19% | 9천 |
|---|
| 2026.05.15 | ₩24,915 | ₩24,915 | ₩24,628 | ₩24,635 | -1.12% | 9.6천 |
|---|
| 2026.05.14 | ₩25,168 | ₩25,355 | ₩25,168 | ₩25,215 | +0.19% | 8.9천 |
|---|
| 2026.05.13 | ₩25,208 | ₩25,221 | ₩25,088 | ₩25,175 | -0.13% | 3.4천 |
|---|
| 2026.05.12 | ₩25,368 | ₩25,448 | ₩25,261 | ₩25,348 | -0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩25,555 | ₩25,661 | ₩25,515 | ₩25,535 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩25,688 | ₩25,688 | ₩25,493 | ₩25,493 | -0.76% | 5.3천 |
|---|
| 2026.05.07 | ₩25,795 | ₩25,808 | ₩25,501 | ₩25,501 | -1.14% | 1.5천 |
|---|
| 2026.05.06 | ₩25,635 | ₩25,848 | ₩25,635 | ₩25,711 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩25,475 | ₩25,540 | ₩25,395 | ₩25,441 | -0.13% | 2.3만 |
|---|
| 2026.05.04 | ₩25,461 | ₩25,635 | ₩25,221 | ₩25,348 | -0.45% | 6.4천 |
|---|
| 2026.05.01 | ₩25,954 | ₩25,994 | ₩25,648 | ₩25,648 | -1.18% | 9천 |
|---|
| 2026.04.30 | ₩25,954 | ₩26,074 | ₩25,855 | ₩25,994 | +0.15% | 6.6천 |
|---|
| 2026.04.29 | ₩25,875 | ₩25,875 | ₩25,512 | ₩25,528 | -1.34% | 6.2천 |
|---|
| 2026.04.28 | ₩26,341 | ₩26,341 | ₩25,861 | ₩25,881 | -1.75% | 9천 |
|---|
| 2026.04.27 | ₩26,261 | ₩26,621 | ₩26,008 | ₩26,349 | +0.34% | 2만 |
|---|
| 2026.04.24 | ₩26,274 | ₩26,314 | ₩26,201 | ₩26,274 | 0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩26,074 | ₩26,381 | ₩26,074 | ₩26,272 | +0.76% | 1.1만 |
|---|
| 2026.04.22 | ₩26,128 | ₩26,154 | ₩25,994 | ₩26,061 | -0.26% | 3.3천 |
|---|
| 2026.04.21 | ₩26,141 | ₩26,141 | ₩25,888 | ₩25,888 | -0.97% | 2.2천 |
|---|
| 2026.04.20 | ₩26,114 | ₩26,234 | ₩26,068 | ₩26,168 | +0.20% | 4.8천 |
|---|
| 2026.04.17 | ₩26,048 | ₩26,888 | ₩26,034 | ₩26,160 | +0.43% | 1.6만 |
|---|
| 2026.04.16 | ₩26,208 | ₩26,208 | ₩26,041 | ₩26,057 | -0.57% | 5.6천 |
|---|
| 2026.04.15 | ₩26,554 | ₩26,554 | ₩26,094 | ₩26,122 | -1.63% | 1.1만 |
|---|
| 2026.04.14 | ₩26,634 | ₩26,754 | ₩26,634 | ₩26,688 | +0.20% | 4.3천 |
|---|
| 2026.04.13 | ₩26,474 | ₩26,628 | ₩26,394 | ₩26,628 | +0.58% | 7.5천 |
|---|
| 2026.04.10 | ₩26,621 | ₩26,688 | ₩26,548 | ₩26,561 | -0.23% | 3.2천 |
|---|
| 2026.04.09 | ₩26,314 | ₩26,741 | ₩26,288 | ₩26,638 | +1.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,328 | ₩26,374 | ₩26,228 | ₩26,314 | -0.05% | 9.8천 |
|---|
| 2026.04.07 | ₩25,555 | ₩25,692 | ₩25,515 | ₩25,576 | +0.08% | 5.8천 |
|---|
| 2026.04.06 | ₩25,555 | ₩25,848 | ₩25,475 | ₩25,681 | +0.50% | 1.6만 |
|---|
| 2026.04.02 | ₩25,328 | ₩25,595 | ₩25,261 | ₩25,495 | +0.66% | 8.2천 |
|---|
| 2026.04.01 | ₩25,475 | ₩25,801 | ₩25,475 | ₩25,615 | +0.55% | 8.7천 |
|---|
| 2026.03.31 | ₩25,048 | ₩25,328 | ₩24,955 | ₩25,299 | +1.00% | 5.7천 |
|---|
| 2026.03.30 | ₩25,021 | ₩25,032 | ₩24,748 | ₩24,808 | -0.85% | 1.3만 |
|---|
| 2026.03.27 | ₩24,921 | ₩25,008 | ₩24,781 | ₩24,789 | -0.53% | 1.4만 |
|---|
| 2026.03.26 | ₩25,168 | ₩25,348 | ₩24,995 | ₩24,995 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩25,368 | ₩25,368 | ₩25,035 | ₩25,301 | -0.26% | 6.6천 |
|---|
| 2026.03.24 | ₩24,835 | ₩25,235 | ₩24,781 | ₩25,021 | +0.75% | 8.9천 |
|---|
| 2026.03.23 | ₩24,955 | ₩25,328 | ₩24,955 | ₩25,020 | +0.26% | 1만 |
|---|
| 2026.03.20 | ₩25,008 | ₩25,008 | ₩24,543 | ₩24,655 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩24,901 | ₩25,195 | ₩24,528 | ₩25,055 | +0.62% | 3.2만 |
|---|
| 2026.03.18 | ₩25,555 | ₩25,555 | ₩25,141 | ₩25,167 | -1.52% | 1.2만 |
|---|
| 2026.03.17 | ₩25,848 | ₩25,848 | ₩25,501 | ₩25,615 | -0.90% | 1.9만 |
|---|
| 2026.03.16 | ₩25,715 | ₩25,728 | ₩25,488 | ₩25,595 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩25,635 | ₩25,715 | ₩25,395 | ₩25,467 | -0.66% | 4만 |
|---|
| 2026.03.12 | ₩25,648 | ₩25,728 | ₩25,435 | ₩25,475 | -0.68% | 2만 |
|---|
| 2026.03.11 | ₩25,848 | ₩25,848 | ₩25,615 | ₩25,821 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩26,061 | ₩26,241 | ₩25,841 | ₩25,841 | -0.84% | 5.8만 |
|---|
| 2026.03.09 | ₩25,595 | ₩26,128 | ₩25,275 | ₩26,014 | +1.64% | 12.8만 |
|---|
| 2026.03.06 | ₩26,234 | ₩26,234 | ₩25,328 | ₩25,941 | -1.12% | 73.7만 |
|---|
| 2026.03.05 | ₩26,914 | ₩26,981 | ₩26,368 | ₩26,516 | -1.48% | 10.7만 |
|---|
| 2026.03.04 | ₩27,221 | ₩27,261 | ₩26,921 | ₩27,213 | -0.03% | 3만 |
|---|
| 2026.03.03 | ₩27,008 | ₩27,234 | ₩26,514 | ₩27,112 | +0.38% | 8.2만 |
|---|
| 2026.03.02 | ₩27,461 | ₩27,714 | ₩27,332 | ₩27,619 | +0.58% | 6.5만 |
|---|
| 2026.02.27 | ₩27,847 | ₩27,847 | ₩27,381 | ₩27,747 | -0.36% | 3.5만 |
|---|
| 2026.02.26 | ₩27,794 | ₩27,887 | ₩27,527 | ₩27,853 | +0.21% | 3.2만 |
|---|
| 2026.02.25 | ₩27,821 | ₩27,834 | ₩27,394 | ₩27,731 | -0.32% | 3.6만 |
|---|
| 2026.02.24 | ₩27,421 | ₩27,727 | ₩27,421 | ₩27,697 | +1.01% | 3.4만 |
|---|
| 2026.02.23 | ₩27,487 | ₩27,561 | ₩27,181 | ₩27,308 | -0.65% | 5.4만 |
|---|
| 2026.02.20 | ₩27,408 | ₩27,601 | ₩27,304 | ₩27,432 | +0.09% | 5.2만 |
|---|
| 2026.02.19 | ₩27,408 | ₩27,527 | ₩27,274 | ₩27,442 | +0.13% | 11.3만 |
|---|
| 2026.02.18 | ₩27,674 | ₩27,674 | ₩27,434 | ₩27,507 | -0.60% | 3.9만 |
|---|
| 2026.02.17 | ₩27,714 | ₩27,714 | ₩27,354 | ₩27,581 | -0.48% | 7.7만 |
|---|
| 2026.02.13 | ₩27,581 | ₩27,874 | ₩27,463 | ₩27,779 | +0.72% | 4.8만 |
|---|
| 2026.02.12 | ₩27,487 | ₩27,771 | ₩27,474 | ₩27,507 | +0.07% | 3.4만 |
|---|
| 2026.02.11 | ₩27,368 | ₩27,474 | ₩27,261 | ₩27,356 | -0.04% | 2.3만 |
|---|
| 2026.02.10 | ₩27,074 | ₩27,341 | ₩27,074 | ₩27,257 | +0.67% | 1.3만 |
|---|
| 2026.02.09 | ₩27,181 | ₩27,274 | ₩27,081 | ₩27,154 | -0.10% | 9만 |
|---|
| 2026.02.06 | ₩27,040 | ₩27,217 | ₩26,932 | ₩27,188 | +0.55% | 5.7만 |
|---|
| 2026.02.05 | ₩26,808 | ₩26,925 | ₩26,328 | ₩26,748 | -0.22% | 2.4만 |
|---|
| 2026.02.04 | ₩26,754 | ₩26,938 | ₩26,598 | ₩26,854 | +0.37% | 4.2만 |
|---|
| 2026.02.03 | ₩26,741 | ₩27,048 | ₩26,488 | ₩26,529 | -0.79% | 10.3만 |
|---|
| 2026.02.02 | ₩26,541 | ₩26,768 | ₩26,541 | ₩26,688 | +0.55% | 7.1만 |
|---|
| 2026.01.30 | ₩26,501 | ₩26,594 | ₩26,261 | ₩26,529 | +0.11% | 9.4만 |
|---|
| 2026.01.29 | ₩26,528 | ₩26,661 | ₩26,368 | ₩26,594 | +0.25% | 11.9만 |
|---|
| 2026.01.28 | ₩26,488 | ₩26,488 | ₩25,981 | ₩26,321 | -0.63% | 53.7만 |
|---|
| 2026.01.27 | ₩26,648 | ₩26,648 | ₩26,501 | ₩26,528 | -0.45% | 3.4천 |
|---|
| 2026.01.26 | ₩26,474 | ₩26,621 | ₩26,474 | ₩26,556 | +0.31% | 7.7천 |
|---|
| 2026.01.23 | ₩26,594 | ₩26,594 | ₩26,374 | ₩26,461 | -0.50% | 4.8천 |
|---|
| 2026.01.22 | ₩26,421 | ₩26,601 | ₩26,394 | ₩26,588 | +0.63% | 4.2천 |
|---|
| 2026.01.21 | ₩25,981 | ₩26,394 | ₩25,981 | ₩26,394 | +1.59% | 3만 |
|---|
| 2026.01.20 | ₩26,208 | ₩26,301 | ₩25,848 | ₩25,882 | -1.24% | 8.9천 |
|---|
| 2026.01.16 | ₩26,221 | ₩26,461 | ₩26,221 | ₩26,388 | +0.64% | 1.4만 |
|---|
| 2026.01.15 | ₩25,981 | ₩26,241 | ₩25,981 | ₩26,209 | +0.88% | 6.3천 |
|---|
| 2026.01.14 | ₩25,768 | ₩25,888 | ₩25,695 | ₩25,875 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩25,752 | ₩25,795 | ₩25,621 | ₩25,701 | -0.20% | 7.9천 |
|---|
| 2026.01.12 | ₩25,781 | ₩25,941 | ₩25,768 | ₩25,828 | +0.18% | 4.5천 |
|---|
| 2026.01.09 | ₩25,715 | ₩25,861 | ₩25,661 | ₩25,840 | +0.49% | 4.7천 |
|---|
| 2026.01.08 | ₩25,181 | ₩25,621 | ₩25,181 | ₩25,621 | +1.75% | 3.8천 |
|---|
| 2026.01.07 | ₩25,581 | ₩25,581 | ₩25,215 | ₩25,215 | -1.43% | 6.4천 |
|---|
| 2026.01.06 | ₩25,421 | ₩25,595 | ₩25,208 | ₩25,511 | +0.35% | 5.7천 |
|---|
| 2026.01.05 | ₩25,261 | ₩25,460 | ₩25,215 | ₩25,345 | +0.33% | 8.1천 |
|---|
| 2026.01.02 | ₩25,155 | ₩25,301 | ₩25,015 | ₩25,256 | +0.40% | 1.9만 |
|---|
| 2025.12.31 | ₩25,315 | ₩25,315 | ₩25,008 | ₩25,020 | -1.16% | 1.5만 |
|---|
| 2025.12.30 | ₩25,421 | ₩25,421 | ₩25,296 | ₩25,296 | -0.49% | 6.4천 |
|---|
| 2025.12.29 | ₩25,608 | ₩25,635 | ₩25,528 | ₩25,595 | -0.05% | 3.7천 |
|---|
| 2025.12.26 | ₩25,688 | ₩25,715 | ₩25,543 | ₩25,601 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩25,663 | ₩25,715 | ₩25,595 | ₩25,661 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩25,648 | ₩25,648 | ₩25,508 | ₩25,583 | -0.25% | 3.9천 |
|---|
| 2025.12.22 | ₩25,421 | ₩25,581 | ₩25,368 | ₩25,544 | +0.48% | 3.2천 |
|---|
| 2025.12.19 | ₩25,395 | ₩25,421 | ₩25,381 | ₩25,385 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩25,368 | ₩25,661 | ₩25,368 | ₩25,428 | +0.24% | 5.2천 |
|---|
| 2025.12.17 | ₩25,555 | ₩25,555 | ₩25,328 | ₩25,328 | -0.89% | 3.5천 |
|---|
| 2025.12.16 | ₩25,568 | ₩25,581 | ₩25,355 | ₩25,399 | -0.66% | 6.4천 |
|---|
| 2025.12.15 | ₩25,687 | ₩25,687 | ₩25,488 | ₩25,604 | -0.32% | 4.5천 |
|---|
| 2025.12.12 | ₩25,635 | ₩25,635 | ₩25,461 | ₩25,528 | -0.42% | 1.2만 |
|---|
| 2025.12.11 | ₩25,501 | ₩25,661 | ₩25,501 | ₩25,568 | +0.26% | 6.1천 |
|---|
| 2025.12.10 | ₩25,035 | ₩25,429 | ₩25,035 | ₩25,371 | +1.34% | 7.8천 |
|---|
| 2025.12.09 | ₩25,355 | ₩25,361 | ₩25,032 | ₩25,033 | -1.27% | 6.7천 |
|---|
| 2025.12.08 | ₩25,688 | ₩25,688 | ₩25,388 | ₩25,388 | -1.17% | 9.8천 |
|---|
| 2025.12.05 | ₩25,728 | ₩25,760 | ₩25,561 | ₩25,561 | -0.65% | 1.6만 |
|---|
| 2025.12.04 | ₩25,901 | ₩25,941 | ₩25,675 | ₩25,721 | -0.69% | 4.1천 |
|---|
| 2025.12.03 | ₩25,821 | ₩25,914 | ₩25,795 | ₩25,876 | +0.21% | 3.8만 |
|---|
| 2025.12.02 | ₩25,701 | ₩25,781 | ₩25,701 | ₩25,740 | +0.15% | 2.8천 |
|---|
| 2025.12.01 | ₩25,661 | ₩25,861 | ₩25,621 | ₩25,665 | +0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩25,808 | ₩25,821 | ₩25,701 | ₩25,755 | -0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩25,675 | ₩25,914 | ₩25,675 | ₩25,801 | +0.49% | 4.8천 |
|---|
| 2025.11.25 | ₩25,275 | ₩25,675 | ₩25,275 | ₩25,647 | +1.47% | 1.4만 |
|---|
| 2025.11.24 | ₩25,168 | ₩25,301 | ₩25,108 | ₩25,267 | +0.39% | 2.3만 |
|---|
| 2025.11.21 | ₩24,715 | ₩25,235 | ₩24,697 | ₩25,168 | +1.83% | 3.2만 |
|---|
| 2025.11.20 | ₩24,928 | ₩24,981 | ₩24,595 | ₩24,624 | -1.22% | 16.2만 |
|---|
| 2025.11.19 | ₩24,848 | ₩24,927 | ₩24,701 | ₩24,801 | -0.19% | 7.5만 |
|---|
| 2025.11.18 | ₩25,021 | ₩25,023 | ₩24,795 | ₩24,913 | -0.43% | 56.1만 |
|---|
| 2025.11.17 | ₩25,608 | ₩25,608 | ₩25,088 | ₩25,121 | -1.90% | 20.4만 |
|---|
| 2025.11.14 | ₩25,728 | ₩25,781 | ₩25,575 | ₩25,583 | -0.56% | 5.9만 |
|---|
| 2025.11.13 | ₩26,114 | ₩26,114 | ₩25,769 | ₩25,781 | -1.28% | 3.4만 |
|---|
| 2025.11.12 | ₩26,034 | ₩26,181 | ₩26,033 | ₩26,109 | +0.29% | 10.3만 |
|---|
| 2025.11.11 | ₩26,008 | ₩26,128 | ₩25,944 | ₩26,074 | +0.26% | 2.5만 |
|---|
| 2025.11.10 | ₩26,128 | ₩26,154 | ₩25,901 | ₩26,021 | -0.41% | 7.1만 |
|---|
| 2025.11.07 | ₩25,888 | ₩25,954 | ₩25,795 | ₩25,928 | +0.15% | 4.3만 |
|---|
| 2025.11.06 | ₩26,301 | ₩26,370 | ₩25,930 | ₩25,992 | -1.18% | 20.7만 |
|---|
| 2025.11.05 | ₩26,034 | ₩26,434 | ₩26,014 | ₩26,248 | +0.82% | 24.8만 |
|---|
| 2025.11.04 | ₩25,781 | ₩25,974 | ₩25,781 | ₩25,954 | +0.67% | 4.9만 |
|---|
| 2025.11.03 | ₩25,968 | ₩25,968 | ₩25,741 | ₩25,888 | -0.31% | 7만 |
|---|
| 2025.10.31 | ₩25,994 | ₩26,221 | ₩25,848 | ₩26,021 | +0.10% | 36.9만 |
|---|
| 2025.10.30 | ₩26,248 | ₩26,360 | ₩26,008 | ₩26,070 | -0.68% | 4.8만 |
|---|
| 2025.10.29 | ₩26,474 | ₩26,554 | ₩26,089 | ₩26,202 | -1.03% | 2.6만 |
|---|
| 2025.10.28 | ₩26,262 | ₩26,541 | ₩26,128 | ₩26,464 | +0.77% | 6.8만 |
|---|
| 2025.10.27 | ₩26,714 | ₩26,714 | ₩26,514 | ₩26,588 | -0.47% | 9.8천 |
|---|
| 2025.10.24 | ₩26,648 | ₩26,728 | ₩26,581 | ₩26,648 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩26,468 | ₩26,528 | ₩26,368 | ₩26,514 | +0.18% | 1.3만 |
|---|
| 2025.10.22 | ₩26,461 | ₩26,580 | ₩26,342 | ₩26,342 | -0.45% | 1.1만 |
|---|
| 2025.10.21 | ₩26,341 | ₩26,512 | ₩26,294 | ₩26,454 | +0.43% | 7.6천 |
|---|
| 2025.10.20 | ₩26,194 | ₩26,494 | ₩26,170 | ₩26,474 | +1.07% | 3.3만 |
|---|
| 2025.10.17 | ₩26,049 | ₩26,194 | ₩25,994 | ₩26,137 | +0.34% | 4.3만 |
|---|
| 2025.10.16 | ₩26,221 | ₩26,301 | ₩26,101 | ₩26,120 | -0.39% | 1.4만 |
|---|
| 2025.10.15 | ₩26,194 | ₩26,261 | ₩26,008 | ₩26,189 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩25,581 | ₩26,228 | ₩25,528 | ₩26,021 | +1.72% | 4만 |
|---|
| 2025.10.13 | ₩25,621 | ₩25,781 | ₩25,621 | ₩25,675 | +0.21% | 8만 |
|---|
| 2025.10.10 | ₩26,008 | ₩26,048 | ₩25,504 | ₩25,548 | -1.77% | 5.7만 |
|---|