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 | ₩23,928 | ₩24,048 | ₩23,928 | ₩24,048 | +0.50% | 800 |
| 2026.10.08 | ₩23,821 | ₩23,914 | ₩23,648 | ₩23,908 | +0.36% | 4.2천 |
| 2026.10.07 | ₩23,968 | ₩24,008 | ₩23,781 | ₩23,801 | -0.70% | 2.9천 |
| 2026.10.06 | ₩24,288 | ₩24,341 | ₩24,008 | ₩24,213 | -0.31% | 6.6천 |
| 2026.10.05 | ₩24,181 | ₩24,288 | ₩24,155 | ₩24,177 | -0.02% | 1.3천 |
| 2026.10.02 | ₩24,128 | ₩24,261 | ₩24,128 | ₩24,189 | +0.25% | 2.4천 |
| 2026.10.01 | ₩23,888 | ₩23,928 | ₩23,634 | ₩23,928 | +0.17% | 6.2천 |
| 2026.09.30 | ₩24,115 | ₩24,115 | ₩23,994 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,998 |
| -0.48% |
| 4.2천 |
| 2026.09.29 | ₩24,101 | ₩24,101 | ₩23,934 | ₩24,035 | -0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩24,101 | ₩24,221 | ₩24,075 | ₩24,128 | +0.11% | 6.6천 |
|---|
| 2026.09.25 | ₩24,048 | ₩24,228 | ₩24,021 | ₩24,207 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩24,221 | ₩24,248 | ₩24,055 | ₩24,055 | -0.69% | 3.3천 |
|---|
| 2026.09.23 | ₩24,475 | ₩24,475 | ₩24,301 | ₩24,375 | -0.41% | 2.3천 |
|---|
| 2026.09.22 | ₩24,462 | ₩24,648 | ₩24,462 | ₩24,562 | +0.41% | 2.2천 |
|---|
| 2026.09.21 | ₩24,448 | ₩24,555 | ₩24,289 | ₩24,462 | +0.05% | 5.7천 |
|---|
| 2026.09.18 | ₩24,328 | ₩24,368 | ₩24,235 | ₩24,368 | +0.16% | 1.6천 |
|---|
| 2026.09.17 | ₩24,422 | ₩24,688 | ₩24,422 | ₩24,528 | +0.44% | 4.6천 |
|---|
| 2026.09.16 | ₩24,488 | ₩24,622 | ₩24,328 | ₩24,439 | -0.20% | 5.4천 |
|---|
| 2026.09.15 | ₩24,395 | ₩24,395 | ₩24,315 | ₩24,315 | -0.33% | 2.4천 |
|---|
| 2026.09.14 | ₩24,395 | ₩24,462 | ₩24,295 | ₩24,432 | +0.15% | 6천 |
|---|
| 2026.09.11 | ₩24,608 | ₩24,635 | ₩24,435 | ₩24,435 | -0.70% | 800 |
|---|
| 2026.09.10 | ₩24,622 | ₩24,622 | ₩24,388 | ₩24,390 | -0.94% | 2.9천 |
|---|
| 2026.09.09 | ₩24,728 | ₩24,769 | ₩24,726 | ₩24,726 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩25,062 | ₩25,095 | ₩24,986 | ₩24,986 | -0.30% | 2.2천 |
|---|
| 2026.09.04 | ₩25,102 | ₩25,182 | ₩25,102 | ₩25,130 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩25,062 | ₩25,356 | ₩24,995 | ₩25,075 | +0.05% | 5.1천 |
|---|
| 2026.09.02 | ₩24,853 | ₩24,902 | ₩24,853 | ₩24,858 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩25,115 | ₩25,169 | ₩24,849 | ₩24,849 | -1.06% | 2.9천 |
|---|
| 2026.08.31 | ₩25,342 | ₩25,342 | ₩25,156 | ₩25,264 | -0.31% | 8.3천 |
|---|
| 2026.08.28 | ₩25,356 | ₩25,356 | ₩25,289 | ₩25,356 | 0.00% | 3.1천 |
|---|
| 2026.08.27 | ₩25,543 | ₩25,543 | ₩25,369 | ₩25,465 | -0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩25,823 | ₩25,863 | ₩25,664 | ₩25,693 | -0.50% | 6.2천 |
|---|
| 2026.08.25 | ₩25,836 | ₩25,836 | ₩25,669 | ₩25,676 | -0.62% | 3.4천 |
|---|
| 2026.08.24 | ₩25,823 | ₩25,823 | ₩25,689 | ₩25,716 | -0.41% | 3.8만 |
|---|
| 2026.08.21 | ₩25,729 | ₩25,729 | ₩25,633 | ₩25,699 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩25,756 | ₩25,756 | ₩25,583 | ₩25,583 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩25,649 | ₩25,983 | ₩25,649 | ₩25,843 | +0.75% | 2.4천 |
|---|
| 2026.08.18 | ₩25,836 | ₩25,836 | ₩25,616 | ₩25,667 | -0.66% | 3.8천 |
|---|
| 2026.08.17 | ₩26,090 | ₩26,090 | ₩25,789 | ₩25,851 | -0.92% | 3.1천 |
|---|
| 2026.08.14 | ₩26,098 | ₩26,116 | ₩26,090 | ₩26,103 | +0.02% | 1.8천 |
|---|
| 2026.08.13 | ₩26,116 | ₩26,219 | ₩26,076 | ₩26,190 | +0.28% | 6.9천 |
|---|
| 2026.08.12 | ₩26,277 | ₩26,277 | ₩26,063 | ₩26,103 | -0.66% | 3.1천 |
|---|
| 2026.08.11 | ₩26,210 | ₩26,343 | ₩26,183 | ₩26,250 | +0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩26,223 | ₩26,290 | ₩26,156 | ₩26,156 | -0.25% | 2.9천 |
|---|
| 2026.08.07 | ₩26,583 | ₩26,597 | ₩26,437 | ₩26,463 | -0.45% | 5.4천 |
|---|
| 2026.08.06 | ₩26,490 | ₩26,664 | ₩26,370 | ₩26,390 | -0.38% | 3.8천 |
|---|
| 2026.08.05 | ₩26,463 | ₩26,463 | ₩26,290 | ₩26,410 | -0.20% | 1.1만 |
|---|
| 2026.08.04 | ₩25,970 | ₩26,443 | ₩25,876 | ₩26,385 | +1.60% | 1.4만 |
|---|
| 2026.08.03 | ₩25,689 | ₩25,976 | ₩25,689 | ₩25,743 | +0.21% | 2.5천 |
|---|
| 2026.07.31 | ₩25,382 | ₩25,596 | ₩25,249 | ₩25,470 | +0.35% | 4.4천 |
|---|
| 2026.07.30 | ₩25,649 | ₩25,649 | ₩25,256 | ₩25,406 | -0.95% | 7.6천 |
|---|
| 2026.07.29 | ₩25,729 | ₩25,729 | ₩25,356 | ₩25,390 | -1.32% | 4.8천 |
|---|
| 2026.07.28 | ₩25,609 | ₩25,849 | ₩25,609 | ₩25,783 | +0.68% | 8.5천 |
|---|
| 2026.07.27 | ₩25,529 | ₩25,529 | ₩25,358 | ₩25,408 | -0.48% | 5.1천 |
|---|
| 2026.07.24 | ₩25,236 | ₩25,382 | ₩25,236 | ₩25,322 | +0.34% | 4.3천 |
|---|
| 2026.07.23 | ₩25,129 | ₩25,209 | ₩25,102 | ₩25,158 | +0.12% | 7.3천 |
|---|
| 2026.07.22 | ₩25,322 | ₩25,322 | ₩25,216 | ₩25,249 | -0.29% | 5.7천 |
|---|
| 2026.07.21 | ₩25,356 | ₩25,356 | ₩25,162 | ₩25,172 | -0.73% | 7.2천 |
|---|
| 2026.07.20 | ₩25,689 | ₩25,689 | ₩25,356 | ₩25,356 | -1.30% | 6.7천 |
|---|
| 2026.07.17 | ₩26,063 | ₩26,090 | ₩25,683 | ₩25,683 | -1.46% | 4.4천 |
|---|
| 2026.07.16 | ₩25,476 | ₩25,996 | ₩25,476 | ₩25,907 | +1.69% | 3.2천 |
|---|
| 2026.07.15 | ₩25,449 | ₩25,569 | ₩25,449 | ₩25,482 | +0.13% | 3천 |
|---|
| 2026.07.14 | ₩25,809 | ₩25,849 | ₩25,783 | ₩25,823 | +0.05% | 2.8천 |
|---|
| 2026.07.13 | ₩25,863 | ₩25,863 | ₩25,596 | ₩25,609 | -0.98% | 4만 |
|---|
| 2026.07.10 | ₩25,489 | ₩25,776 | ₩25,489 | ₩25,727 | +0.93% | 5.2천 |
|---|
| 2026.07.09 | ₩25,356 | ₩25,462 | ₩25,270 | ₩25,346 | -0.04% | 5.5천 |
|---|
| 2026.07.08 | ₩25,396 | ₩25,408 | ₩25,262 | ₩25,334 | -0.24% | 8천 |
|---|
| 2026.07.07 | ₩25,956 | ₩25,956 | ₩25,609 | ₩25,712 | -0.94% | 6.1천 |
|---|
| 2026.07.06 | ₩26,183 | ₩26,183 | ₩25,809 | ₩25,979 | -0.78% | 3.8천 |
|---|
| 2026.07.02 | ₩26,076 | ₩26,076 | ₩25,876 | ₩25,963 | -0.44% | 1.9천 |
|---|
| 2026.07.01 | ₩26,063 | ₩26,210 | ₩25,816 | ₩25,816 | -0.95% | 3.5천 |
|---|
| 2026.06.30 | ₩25,903 | ₩26,183 | ₩25,903 | ₩26,119 | +0.83% | 4.9천 |
|---|
| 2026.06.29 | ₩26,303 | ₩26,343 | ₩25,843 | ₩25,923 | -1.45% | 1.3만 |
|---|
| 2026.06.26 | ₩26,196 | ₩26,196 | ₩25,996 | ₩26,076 | -0.46% | 5.2천 |
|---|
| 2026.06.25 | ₩25,876 | ₩26,216 | ₩25,876 | ₩26,051 | +0.68% | 3.9천 |
|---|
| 2026.06.24 | ₩25,329 | ₩25,636 | ₩25,329 | ₩25,583 | +1.00% | 5.4천 |
|---|
| 2026.06.23 | ₩25,102 | ₩25,356 | ₩25,035 | ₩25,160 | +0.23% | 8.3천 |
|---|
| 2026.06.22 | ₩25,422 | ₩25,462 | ₩25,276 | ₩25,366 | -0.22% | 1.2만 |
|---|
| 2026.06.18 | ₩25,342 | ₩25,796 | ₩25,342 | ₩25,549 | +0.82% | 4.4만 |
|---|
| 2026.06.17 | ₩25,543 | ₩25,729 | ₩25,082 | ₩25,113 | -1.68% | 6.7천 |
|---|
| 2026.06.16 | ₩25,436 | ₩25,556 | ₩25,369 | ₩25,523 | +0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩25,289 | ₩25,489 | ₩25,289 | ₩25,316 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩25,129 | ₩25,182 | ₩24,955 | ₩25,150 | +0.08% | 7.2천 |
|---|
| 2026.06.11 | ₩24,835 | ₩24,989 | ₩24,570 | ₩24,989 | +0.62% | 6천 |
|---|
| 2026.06.10 | ₩25,115 | ₩25,156 | ₩24,702 | ₩24,715 | -1.59% | 4.5천 |
|---|
| 2026.06.09 | ₩25,035 | ₩25,142 | ₩24,875 | ₩25,091 | +0.22% | 6.4천 |
|---|
| 2026.06.08 | ₩24,849 | ₩24,901 | ₩24,739 | ₩24,739 | -0.44% | 4.2천 |
|---|
| 2026.06.05 | ₩24,929 | ₩24,955 | ₩24,809 | ₩24,809 | -0.48% | 4.1천 |
|---|
| 2026.06.04 | ₩25,169 | ₩25,169 | ₩24,849 | ₩24,922 | -0.98% | 5.5천 |
|---|
| 2026.06.03 | ₩24,822 | ₩24,969 | ₩24,809 | ₩24,877 | +0.22% | 4.3천 |
|---|
| 2026.06.02 | ₩24,635 | ₩24,889 | ₩24,635 | ₩24,862 | +0.92% | 4.4천 |
|---|
| 2026.06.01 | ₩24,942 | ₩24,942 | ₩24,508 | ₩24,632 | -1.24% | 1.5만 |
|---|
| 2026.05.29 | ₩24,982 | ₩24,989 | ₩24,889 | ₩24,909 | -0.29% | 9.5천 |
|---|
| 2026.05.28 | ₩24,987 | ₩25,069 | ₩24,889 | ₩24,935 | -0.21% | 2.1만 |
|---|
| 2026.05.27 | ₩25,129 | ₩25,262 | ₩25,129 | ₩25,135 | +0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩25,182 | ₩25,262 | ₩25,115 | ₩25,216 | +0.13% | 7.6천 |
|---|
| 2026.05.22 | ₩24,775 | ₩25,062 | ₩24,775 | ₩24,922 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩24,488 | ₩24,829 | ₩24,488 | ₩24,762 | +1.12% | 4.9천 |
|---|
| 2026.05.20 | ₩24,475 | ₩24,688 | ₩24,355 | ₩24,675 | +0.82% | 2.6만 |
|---|
| 2026.05.19 | ₩24,608 | ₩24,608 | ₩24,381 | ₩24,442 | -0.68% | 5.5천 |
|---|
| 2026.05.18 | ₩24,635 | ₩24,755 | ₩24,562 | ₩24,682 | +0.19% | 9천 |
|---|
| 2026.05.15 | ₩24,942 | ₩24,942 | ₩24,655 | ₩24,662 | -1.12% | 9.6천 |
|---|
| 2026.05.14 | ₩25,196 | ₩25,382 | ₩25,196 | ₩25,242 | +0.19% | 8.9천 |
|---|
| 2026.05.13 | ₩25,236 | ₩25,249 | ₩25,115 | ₩25,202 | -0.13% | 3.4천 |
|---|
| 2026.05.12 | ₩25,396 | ₩25,476 | ₩25,289 | ₩25,376 | -0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩25,583 | ₩25,689 | ₩25,543 | ₩25,563 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩25,716 | ₩25,716 | ₩25,521 | ₩25,521 | -0.76% | 5.3천 |
|---|
| 2026.05.07 | ₩25,823 | ₩25,836 | ₩25,529 | ₩25,529 | -1.14% | 1.5천 |
|---|
| 2026.05.06 | ₩25,663 | ₩25,876 | ₩25,663 | ₩25,739 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩25,502 | ₩25,568 | ₩25,422 | ₩25,469 | -0.13% | 2.3만 |
|---|
| 2026.05.04 | ₩25,489 | ₩25,663 | ₩25,249 | ₩25,376 | -0.45% | 6.4천 |
|---|
| 2026.05.01 | ₩25,983 | ₩26,023 | ₩25,676 | ₩25,676 | -1.18% | 9천 |
|---|
| 2026.04.30 | ₩25,983 | ₩26,103 | ₩25,883 | ₩26,023 | +0.15% | 6.6천 |
|---|
| 2026.04.29 | ₩25,903 | ₩25,903 | ₩25,540 | ₩25,556 | -1.34% | 6.2천 |
|---|
| 2026.04.28 | ₩26,370 | ₩26,370 | ₩25,889 | ₩25,910 | -1.75% | 9천 |
|---|
| 2026.04.27 | ₩26,290 | ₩26,650 | ₩26,036 | ₩26,378 | +0.34% | 2만 |
|---|
| 2026.04.24 | ₩26,303 | ₩26,343 | ₩26,230 | ₩26,303 | 0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩26,103 | ₩26,410 | ₩26,103 | ₩26,301 | +0.76% | 1.1만 |
|---|
| 2026.04.22 | ₩26,156 | ₩26,183 | ₩26,023 | ₩26,090 | -0.26% | 3.3천 |
|---|
| 2026.04.21 | ₩26,170 | ₩26,170 | ₩25,916 | ₩25,916 | -0.97% | 2.2천 |
|---|
| 2026.04.20 | ₩26,143 | ₩26,263 | ₩26,096 | ₩26,196 | +0.20% | 4.8천 |
|---|
| 2026.04.17 | ₩26,076 | ₩26,917 | ₩26,063 | ₩26,188 | +0.43% | 1.6만 |
|---|
| 2026.04.16 | ₩26,236 | ₩26,236 | ₩26,070 | ₩26,086 | -0.57% | 5.6천 |
|---|
| 2026.04.15 | ₩26,583 | ₩26,583 | ₩26,123 | ₩26,151 | -1.63% | 1.1만 |
|---|
| 2026.04.14 | ₩26,664 | ₩26,784 | ₩26,664 | ₩26,717 | +0.20% | 4.3천 |
|---|
| 2026.04.13 | ₩26,503 | ₩26,657 | ₩26,423 | ₩26,657 | +0.58% | 7.5천 |
|---|
| 2026.04.10 | ₩26,650 | ₩26,717 | ₩26,577 | ₩26,590 | -0.23% | 3.2천 |
|---|
| 2026.04.09 | ₩26,343 | ₩26,770 | ₩26,317 | ₩26,668 | +1.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,357 | ₩26,403 | ₩26,256 | ₩26,343 | -0.05% | 9.8천 |
|---|
| 2026.04.07 | ₩25,583 | ₩25,720 | ₩25,543 | ₩25,604 | +0.08% | 5.8천 |
|---|
| 2026.04.06 | ₩25,583 | ₩25,876 | ₩25,502 | ₩25,709 | +0.50% | 1.6만 |
|---|
| 2026.04.02 | ₩25,356 | ₩25,623 | ₩25,289 | ₩25,523 | +0.66% | 8.2천 |
|---|
| 2026.04.01 | ₩25,502 | ₩25,829 | ₩25,502 | ₩25,643 | +0.55% | 8.7천 |
|---|
| 2026.03.31 | ₩25,075 | ₩25,356 | ₩24,982 | ₩25,326 | +1.00% | 5.7천 |
|---|
| 2026.03.30 | ₩25,049 | ₩25,059 | ₩24,775 | ₩24,835 | -0.85% | 1.3만 |
|---|
| 2026.03.27 | ₩24,949 | ₩25,035 | ₩24,809 | ₩24,817 | -0.53% | 1.4만 |
|---|
| 2026.03.26 | ₩25,196 | ₩25,376 | ₩25,022 | ₩25,022 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩25,396 | ₩25,396 | ₩25,062 | ₩25,329 | -0.26% | 6.6천 |
|---|
| 2026.03.24 | ₩24,862 | ₩25,262 | ₩24,809 | ₩25,049 | +0.75% | 8.9천 |
|---|
| 2026.03.23 | ₩24,982 | ₩25,356 | ₩24,982 | ₩25,047 | +0.26% | 1만 |
|---|
| 2026.03.20 | ₩25,035 | ₩25,035 | ₩24,570 | ₩24,682 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩24,929 | ₩25,222 | ₩24,555 | ₩25,082 | +0.62% | 3.2만 |
|---|
| 2026.03.18 | ₩25,583 | ₩25,583 | ₩25,169 | ₩25,194 | -1.52% | 1.2만 |
|---|
| 2026.03.17 | ₩25,876 | ₩25,876 | ₩25,529 | ₩25,643 | -0.90% | 1.9만 |
|---|
| 2026.03.16 | ₩25,743 | ₩25,756 | ₩25,516 | ₩25,623 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩25,663 | ₩25,743 | ₩25,422 | ₩25,494 | -0.66% | 4만 |
|---|
| 2026.03.12 | ₩25,676 | ₩25,756 | ₩25,462 | ₩25,502 | -0.68% | 2만 |
|---|
| 2026.03.11 | ₩25,876 | ₩25,876 | ₩25,643 | ₩25,849 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩26,090 | ₩26,270 | ₩25,869 | ₩25,869 | -0.84% | 5.8만 |
|---|
| 2026.03.09 | ₩25,623 | ₩26,156 | ₩25,302 | ₩26,043 | +1.64% | 12.8만 |
|---|
| 2026.03.06 | ₩26,263 | ₩26,263 | ₩25,356 | ₩25,970 | -1.12% | 73.7만 |
|---|
| 2026.03.05 | ₩26,944 | ₩27,010 | ₩26,397 | ₩26,545 | -1.48% | 10.7만 |
|---|
| 2026.03.04 | ₩27,251 | ₩27,291 | ₩26,950 | ₩27,243 | -0.03% | 3만 |
|---|
| 2026.03.03 | ₩27,037 | ₩27,264 | ₩26,543 | ₩27,141 | +0.38% | 8.2만 |
|---|
| 2026.03.02 | ₩27,491 | ₩27,744 | ₩27,361 | ₩27,650 | +0.58% | 6.5만 |
|---|
| 2026.02.27 | ₩27,878 | ₩27,878 | ₩27,411 | ₩27,778 | -0.36% | 3.5만 |
|---|
| 2026.02.26 | ₩27,825 | ₩27,918 | ₩27,558 | ₩27,883 | +0.21% | 3.2만 |
|---|
| 2026.02.25 | ₩27,851 | ₩27,865 | ₩27,424 | ₩27,762 | -0.32% | 3.6만 |
|---|
| 2026.02.24 | ₩27,451 | ₩27,758 | ₩27,451 | ₩27,727 | +1.01% | 3.4만 |
|---|
| 2026.02.23 | ₩27,518 | ₩27,591 | ₩27,211 | ₩27,337 | -0.65% | 5.4만 |
|---|
| 2026.02.20 | ₩27,438 | ₩27,631 | ₩27,333 | ₩27,462 | +0.09% | 5.2만 |
|---|
| 2026.02.19 | ₩27,438 | ₩27,558 | ₩27,304 | ₩27,472 | +0.13% | 11.3만 |
|---|
| 2026.02.18 | ₩27,704 | ₩27,704 | ₩27,464 | ₩27,538 | -0.60% | 3.9만 |
|---|
| 2026.02.17 | ₩27,744 | ₩27,744 | ₩27,384 | ₩27,611 | -0.48% | 7.7만 |
|---|
| 2026.02.13 | ₩27,611 | ₩27,905 | ₩27,494 | ₩27,810 | +0.72% | 4.8만 |
|---|
| 2026.02.12 | ₩27,518 | ₩27,802 | ₩27,504 | ₩27,538 | +0.07% | 3.4만 |
|---|
| 2026.02.11 | ₩27,397 | ₩27,504 | ₩27,291 | ₩27,385 | -0.04% | 2.3만 |
|---|
| 2026.02.10 | ₩27,104 | ₩27,371 | ₩27,104 | ₩27,287 | +0.67% | 1.3만 |
|---|
| 2026.02.09 | ₩27,211 | ₩27,304 | ₩27,111 | ₩27,184 | -0.10% | 9만 |
|---|
| 2026.02.06 | ₩27,069 | ₩27,247 | ₩26,961 | ₩27,217 | +0.55% | 5.7만 |
|---|
| 2026.02.05 | ₩26,837 | ₩26,954 | ₩26,357 | ₩26,777 | -0.22% | 2.4만 |
|---|
| 2026.02.04 | ₩26,784 | ₩26,968 | ₩26,627 | ₩26,884 | +0.37% | 4.2만 |
|---|
| 2026.02.03 | ₩26,770 | ₩27,077 | ₩26,517 | ₩26,558 | -0.79% | 10.3만 |
|---|
| 2026.02.02 | ₩26,570 | ₩26,797 | ₩26,570 | ₩26,717 | +0.55% | 7.1만 |
|---|
| 2026.01.30 | ₩26,530 | ₩26,623 | ₩26,290 | ₩26,558 | +0.11% | 9.4만 |
|---|
| 2026.01.29 | ₩26,557 | ₩26,690 | ₩26,397 | ₩26,623 | +0.25% | 11.9만 |
|---|
| 2026.01.28 | ₩26,517 | ₩26,517 | ₩26,010 | ₩26,350 | -0.63% | 53.7만 |
|---|
| 2026.01.27 | ₩26,677 | ₩26,677 | ₩26,530 | ₩26,557 | -0.45% | 3.4천 |
|---|
| 2026.01.26 | ₩26,503 | ₩26,650 | ₩26,503 | ₩26,585 | +0.31% | 7.7천 |
|---|
| 2026.01.23 | ₩26,623 | ₩26,623 | ₩26,403 | ₩26,490 | -0.50% | 4.8천 |
|---|
| 2026.01.22 | ₩26,450 | ₩26,630 | ₩26,423 | ₩26,617 | +0.63% | 4.2천 |
|---|
| 2026.01.21 | ₩26,010 | ₩26,423 | ₩26,010 | ₩26,423 | +1.59% | 3만 |
|---|
| 2026.01.20 | ₩26,236 | ₩26,330 | ₩25,876 | ₩25,911 | -1.24% | 8.9천 |
|---|
| 2026.01.16 | ₩26,250 | ₩26,490 | ₩26,250 | ₩26,417 | +0.64% | 1.4만 |
|---|
| 2026.01.15 | ₩26,010 | ₩26,270 | ₩26,010 | ₩26,238 | +0.88% | 6.3천 |
|---|
| 2026.01.14 | ₩25,796 | ₩25,916 | ₩25,723 | ₩25,903 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩25,780 | ₩25,823 | ₩25,649 | ₩25,729 | -0.20% | 7.9천 |
|---|
| 2026.01.12 | ₩25,809 | ₩25,970 | ₩25,796 | ₩25,856 | +0.18% | 4.5천 |
|---|
| 2026.01.09 | ₩25,743 | ₩25,889 | ₩25,689 | ₩25,868 | +0.49% | 4.7천 |
|---|
| 2026.01.08 | ₩25,209 | ₩25,649 | ₩25,209 | ₩25,649 | +1.75% | 3.8천 |
|---|
| 2026.01.07 | ₩25,609 | ₩25,609 | ₩25,242 | ₩25,242 | -1.43% | 6.4천 |
|---|
| 2026.01.06 | ₩25,449 | ₩25,623 | ₩25,236 | ₩25,539 | +0.35% | 5.7천 |
|---|
| 2026.01.05 | ₩25,289 | ₩25,488 | ₩25,242 | ₩25,373 | +0.33% | 8.1천 |
|---|
| 2026.01.02 | ₩25,182 | ₩25,329 | ₩25,042 | ₩25,284 | +0.40% | 1.9만 |
|---|
| 2025.12.31 | ₩25,342 | ₩25,342 | ₩25,035 | ₩25,047 | -1.16% | 1.5만 |
|---|
| 2025.12.30 | ₩25,449 | ₩25,449 | ₩25,324 | ₩25,324 | -0.49% | 6.4천 |
|---|
| 2025.12.29 | ₩25,636 | ₩25,663 | ₩25,556 | ₩25,623 | -0.05% | 3.7천 |
|---|
| 2025.12.26 | ₩25,716 | ₩25,743 | ₩25,571 | ₩25,629 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩25,691 | ₩25,743 | ₩25,623 | ₩25,689 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩25,676 | ₩25,676 | ₩25,536 | ₩25,611 | -0.25% | 3.9천 |
|---|
| 2025.12.22 | ₩25,449 | ₩25,609 | ₩25,396 | ₩25,572 | +0.48% | 3.2천 |
|---|
| 2025.12.19 | ₩25,422 | ₩25,449 | ₩25,409 | ₩25,413 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩25,396 | ₩25,689 | ₩25,396 | ₩25,456 | +0.24% | 5.2천 |
|---|
| 2025.12.17 | ₩25,583 | ₩25,583 | ₩25,356 | ₩25,356 | -0.89% | 3.5천 |
|---|
| 2025.12.16 | ₩25,596 | ₩25,609 | ₩25,382 | ₩25,426 | -0.66% | 6.4천 |
|---|
| 2025.12.15 | ₩25,715 | ₩25,715 | ₩25,516 | ₩25,632 | -0.32% | 4.5천 |
|---|
| 2025.12.12 | ₩25,663 | ₩25,663 | ₩25,489 | ₩25,556 | -0.42% | 1.2만 |
|---|
| 2025.12.11 | ₩25,529 | ₩25,689 | ₩25,529 | ₩25,596 | +0.26% | 6.1천 |
|---|
| 2025.12.10 | ₩25,062 | ₩25,457 | ₩25,062 | ₩25,398 | +1.34% | 7.8천 |
|---|
| 2025.12.09 | ₩25,382 | ₩25,389 | ₩25,059 | ₩25,061 | -1.27% | 6.7천 |
|---|
| 2025.12.08 | ₩25,716 | ₩25,716 | ₩25,416 | ₩25,416 | -1.17% | 9.8천 |
|---|
| 2025.12.05 | ₩25,756 | ₩25,788 | ₩25,589 | ₩25,589 | -0.65% | 1.6만 |
|---|
| 2025.12.04 | ₩25,930 | ₩25,970 | ₩25,703 | ₩25,749 | -0.69% | 4.1천 |
|---|
| 2025.12.03 | ₩25,849 | ₩25,943 | ₩25,823 | ₩25,904 | +0.21% | 3.8만 |
|---|
| 2025.12.02 | ₩25,729 | ₩25,809 | ₩25,729 | ₩25,768 | +0.15% | 2.8천 |
|---|
| 2025.12.01 | ₩25,689 | ₩25,889 | ₩25,649 | ₩25,693 | +0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩25,836 | ₩25,849 | ₩25,729 | ₩25,783 | -0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩25,703 | ₩25,943 | ₩25,703 | ₩25,829 | +0.49% | 4.8천 |
|---|
| 2025.11.25 | ₩25,302 | ₩25,703 | ₩25,302 | ₩25,675 | +1.47% | 1.4만 |
|---|
| 2025.11.24 | ₩25,196 | ₩25,329 | ₩25,135 | ₩25,294 | +0.39% | 2.3만 |
|---|
| 2025.11.21 | ₩24,742 | ₩25,262 | ₩24,724 | ₩25,196 | +1.83% | 3.2만 |
|---|
| 2025.11.20 | ₩24,955 | ₩25,009 | ₩24,622 | ₩24,651 | -1.22% | 16.2만 |
|---|
| 2025.11.19 | ₩24,875 | ₩24,954 | ₩24,728 | ₩24,829 | -0.19% | 7.5만 |
|---|
| 2025.11.18 | ₩25,049 | ₩25,050 | ₩24,822 | ₩24,941 | -0.43% | 56.1만 |
|---|
| 2025.11.17 | ₩25,636 | ₩25,636 | ₩25,115 | ₩25,149 | -1.90% | 20.4만 |
|---|
| 2025.11.14 | ₩25,756 | ₩25,809 | ₩25,603 | ₩25,611 | -0.56% | 5.9만 |
|---|
| 2025.11.13 | ₩26,143 | ₩26,143 | ₩25,797 | ₩25,809 | -1.28% | 3.4만 |
|---|
| 2025.11.12 | ₩26,063 | ₩26,210 | ₩26,062 | ₩26,138 | +0.29% | 10.3만 |
|---|
| 2025.11.11 | ₩26,036 | ₩26,156 | ₩25,972 | ₩26,103 | +0.26% | 2.5만 |
|---|
| 2025.11.10 | ₩26,156 | ₩26,183 | ₩25,930 | ₩26,050 | -0.41% | 7.1만 |
|---|
| 2025.11.07 | ₩25,916 | ₩25,983 | ₩25,823 | ₩25,956 | +0.15% | 4.3만 |
|---|
| 2025.11.06 | ₩26,330 | ₩26,399 | ₩25,959 | ₩26,020 | -1.18% | 20.7만 |
|---|
| 2025.11.05 | ₩26,063 | ₩26,463 | ₩26,043 | ₩26,277 | +0.82% | 24.8만 |
|---|
| 2025.11.04 | ₩25,809 | ₩26,003 | ₩25,809 | ₩25,983 | +0.67% | 4.9만 |
|---|
| 2025.11.03 | ₩25,996 | ₩25,996 | ₩25,769 | ₩25,916 | -0.31% | 7만 |
|---|
| 2025.10.31 | ₩26,023 | ₩26,250 | ₩25,876 | ₩26,050 | +0.10% | 36.9만 |
|---|
| 2025.10.30 | ₩26,277 | ₩26,389 | ₩26,036 | ₩26,099 | -0.68% | 4.8만 |
|---|
| 2025.10.29 | ₩26,503 | ₩26,583 | ₩26,118 | ₩26,231 | -1.03% | 2.6만 |
|---|
| 2025.10.28 | ₩26,291 | ₩26,570 | ₩26,156 | ₩26,493 | +0.77% | 6.8만 |
|---|
| 2025.10.27 | ₩26,744 | ₩26,744 | ₩26,543 | ₩26,617 | -0.47% | 9.8천 |
|---|
| 2025.10.24 | ₩26,677 | ₩26,757 | ₩26,610 | ₩26,677 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩26,497 | ₩26,557 | ₩26,397 | ₩26,543 | +0.18% | 1.3만 |
|---|
| 2025.10.22 | ₩26,490 | ₩26,609 | ₩26,371 | ₩26,371 | -0.45% | 1.1만 |
|---|
| 2025.10.21 | ₩26,370 | ₩26,541 | ₩26,323 | ₩26,483 | +0.43% | 7.6천 |
|---|
| 2025.10.20 | ₩26,223 | ₩26,523 | ₩26,199 | ₩26,503 | +1.07% | 3.3만 |
|---|
| 2025.10.17 | ₩26,078 | ₩26,223 | ₩26,023 | ₩26,166 | +0.34% | 4.3만 |
|---|
| 2025.10.16 | ₩26,250 | ₩26,330 | ₩26,130 | ₩26,148 | -0.39% | 1.4만 |
|---|
| 2025.10.15 | ₩26,223 | ₩26,290 | ₩26,036 | ₩26,218 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩25,609 | ₩26,256 | ₩25,556 | ₩26,050 | +1.72% | 4만 |
|---|
| 2025.10.13 | ₩25,649 | ₩25,809 | ₩25,649 | ₩25,703 | +0.21% | 8만 |
|---|
| 2025.10.10 | ₩26,036 | ₩26,076 | ₩25,532 | ₩25,576 | -1.77% | 5.7만 |
|---|