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 | ₩23,939 | ₩24,059 | ₩23,939 | ₩24,059 | +0.50% | 800 |
| 2026.10.08 | ₩23,832 | ₩23,925 | ₩23,658 | ₩23,919 | +0.36% | 4.2천 |
| 2026.10.07 | ₩23,979 | ₩24,019 | ₩23,792 | ₩23,812 | -0.70% | 2.9천 |
| 2026.10.06 | ₩24,299 | ₩24,353 | ₩24,019 | ₩24,224 | -0.31% | 6.6천 |
| 2026.10.05 | ₩24,192 | ₩24,299 | ₩24,166 | ₩24,188 | -0.02% | 1.3천 |
| 2026.10.02 | ₩24,139 | ₩24,272 | ₩24,139 | ₩24,200 | +0.25% | 2.4천 |
| 2026.10.01 | ₩23,899 | ₩23,939 | ₩23,645 | ₩23,939 | +0.17% | 6.2천 |
| 2026.09.30 | ₩24,126 | ₩24,126 | ₩24,005 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,009 |
| -0.48% |
| 4.2천 |
| 2026.09.29 | ₩24,112 | ₩24,112 | ₩23,945 | ₩24,046 | -0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩24,112 | ₩24,232 | ₩24,086 | ₩24,139 | +0.11% | 6.6천 |
|---|
| 2026.09.25 | ₩24,059 | ₩24,239 | ₩24,032 | ₩24,218 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩24,232 | ₩24,259 | ₩24,066 | ₩24,066 | -0.69% | 3.3천 |
|---|
| 2026.09.23 | ₩24,486 | ₩24,486 | ₩24,313 | ₩24,386 | -0.41% | 2.3천 |
|---|
| 2026.09.22 | ₩24,473 | ₩24,660 | ₩24,473 | ₩24,573 | +0.41% | 2.2천 |
|---|
| 2026.09.21 | ₩24,459 | ₩24,566 | ₩24,301 | ₩24,473 | +0.05% | 5.7천 |
|---|
| 2026.09.18 | ₩24,339 | ₩24,379 | ₩24,246 | ₩24,379 | +0.16% | 1.6천 |
|---|
| 2026.09.17 | ₩24,433 | ₩24,700 | ₩24,433 | ₩24,540 | +0.44% | 4.6천 |
|---|
| 2026.09.16 | ₩24,499 | ₩24,633 | ₩24,339 | ₩24,450 | -0.20% | 5.4천 |
|---|
| 2026.09.15 | ₩24,406 | ₩24,406 | ₩24,326 | ₩24,326 | -0.33% | 2.4천 |
|---|
| 2026.09.14 | ₩24,406 | ₩24,473 | ₩24,306 | ₩24,443 | +0.15% | 6천 |
|---|
| 2026.09.11 | ₩24,620 | ₩24,646 | ₩24,446 | ₩24,446 | -0.70% | 800 |
|---|
| 2026.09.10 | ₩24,633 | ₩24,633 | ₩24,399 | ₩24,401 | -0.94% | 2.9천 |
|---|
| 2026.09.09 | ₩24,740 | ₩24,780 | ₩24,737 | ₩24,737 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩25,074 | ₩25,107 | ₩24,997 | ₩24,997 | -0.30% | 2.2천 |
|---|
| 2026.09.04 | ₩25,114 | ₩25,194 | ₩25,114 | ₩25,142 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩25,074 | ₩25,367 | ₩25,007 | ₩25,087 | +0.05% | 5.1천 |
|---|
| 2026.09.02 | ₩24,864 | ₩24,913 | ₩24,864 | ₩24,869 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩25,127 | ₩25,180 | ₩24,860 | ₩24,860 | -1.06% | 2.9천 |
|---|
| 2026.08.31 | ₩25,354 | ₩25,354 | ₩25,167 | ₩25,275 | -0.31% | 8.3천 |
|---|
| 2026.08.28 | ₩25,367 | ₩25,367 | ₩25,301 | ₩25,367 | 0.00% | 3.1천 |
|---|
| 2026.08.27 | ₩25,554 | ₩25,554 | ₩25,381 | ₩25,477 | -0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩25,835 | ₩25,875 | ₩25,676 | ₩25,705 | -0.50% | 6.2천 |
|---|
| 2026.08.25 | ₩25,848 | ₩25,848 | ₩25,681 | ₩25,688 | -0.62% | 3.4천 |
|---|
| 2026.08.24 | ₩25,835 | ₩25,835 | ₩25,701 | ₩25,728 | -0.41% | 3.8만 |
|---|
| 2026.08.21 | ₩25,741 | ₩25,741 | ₩25,645 | ₩25,710 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩25,768 | ₩25,768 | ₩25,594 | ₩25,594 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩25,661 | ₩25,995 | ₩25,661 | ₩25,855 | +0.75% | 2.4천 |
|---|
| 2026.08.18 | ₩25,848 | ₩25,848 | ₩25,628 | ₩25,678 | -0.66% | 3.8천 |
|---|
| 2026.08.17 | ₩26,102 | ₩26,102 | ₩25,801 | ₩25,863 | -0.92% | 3.1천 |
|---|
| 2026.08.14 | ₩26,110 | ₩26,128 | ₩26,102 | ₩26,115 | +0.02% | 1.8천 |
|---|
| 2026.08.13 | ₩26,128 | ₩26,231 | ₩26,088 | ₩26,202 | +0.28% | 6.9천 |
|---|
| 2026.08.12 | ₩26,289 | ₩26,289 | ₩26,075 | ₩26,115 | -0.66% | 3.1천 |
|---|
| 2026.08.11 | ₩26,222 | ₩26,355 | ₩26,195 | ₩26,262 | +0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩26,235 | ₩26,302 | ₩26,168 | ₩26,168 | -0.25% | 2.9천 |
|---|
| 2026.08.07 | ₩26,596 | ₩26,609 | ₩26,449 | ₩26,475 | -0.45% | 5.4천 |
|---|
| 2026.08.06 | ₩26,502 | ₩26,676 | ₩26,382 | ₩26,402 | -0.38% | 3.8천 |
|---|
| 2026.08.05 | ₩26,475 | ₩26,475 | ₩26,302 | ₩26,422 | -0.20% | 1.1만 |
|---|
| 2026.08.04 | ₩25,981 | ₩26,455 | ₩25,888 | ₩26,397 | +1.60% | 1.4만 |
|---|
| 2026.08.03 | ₩25,701 | ₩25,988 | ₩25,701 | ₩25,754 | +0.21% | 2.5천 |
|---|
| 2026.07.31 | ₩25,394 | ₩25,608 | ₩25,260 | ₩25,482 | +0.35% | 4.4천 |
|---|
| 2026.07.30 | ₩25,661 | ₩25,661 | ₩25,267 | ₩25,418 | -0.95% | 7.6천 |
|---|
| 2026.07.29 | ₩25,741 | ₩25,741 | ₩25,367 | ₩25,402 | -1.32% | 4.8천 |
|---|
| 2026.07.28 | ₩25,621 | ₩25,861 | ₩25,621 | ₩25,795 | +0.68% | 8.5천 |
|---|
| 2026.07.27 | ₩25,541 | ₩25,541 | ₩25,370 | ₩25,419 | -0.48% | 5.1천 |
|---|
| 2026.07.24 | ₩25,247 | ₩25,394 | ₩25,247 | ₩25,334 | +0.34% | 4.3천 |
|---|
| 2026.07.23 | ₩25,140 | ₩25,220 | ₩25,114 | ₩25,170 | +0.12% | 7.3천 |
|---|
| 2026.07.22 | ₩25,334 | ₩25,334 | ₩25,227 | ₩25,260 | -0.29% | 5.7천 |
|---|
| 2026.07.21 | ₩25,367 | ₩25,367 | ₩25,174 | ₩25,183 | -0.73% | 7.2천 |
|---|
| 2026.07.20 | ₩25,701 | ₩25,701 | ₩25,367 | ₩25,367 | -1.30% | 6.7천 |
|---|
| 2026.07.17 | ₩26,075 | ₩26,102 | ₩25,694 | ₩25,694 | -1.46% | 4.4천 |
|---|
| 2026.07.16 | ₩25,487 | ₩26,008 | ₩25,487 | ₩25,919 | +1.69% | 3.2천 |
|---|
| 2026.07.15 | ₩25,461 | ₩25,581 | ₩25,461 | ₩25,494 | +0.13% | 3천 |
|---|
| 2026.07.14 | ₩25,821 | ₩25,861 | ₩25,795 | ₩25,835 | +0.05% | 2.8천 |
|---|
| 2026.07.13 | ₩25,875 | ₩25,875 | ₩25,608 | ₩25,621 | -0.98% | 4만 |
|---|
| 2026.07.10 | ₩25,501 | ₩25,788 | ₩25,501 | ₩25,738 | +0.93% | 5.2천 |
|---|
| 2026.07.09 | ₩25,367 | ₩25,474 | ₩25,282 | ₩25,358 | -0.04% | 5.5천 |
|---|
| 2026.07.08 | ₩25,407 | ₩25,419 | ₩25,274 | ₩25,346 | -0.24% | 8천 |
|---|
| 2026.07.07 | ₩25,968 | ₩25,968 | ₩25,621 | ₩25,724 | -0.94% | 6.1천 |
|---|
| 2026.07.06 | ₩26,195 | ₩26,195 | ₩25,821 | ₩25,991 | -0.78% | 3.8천 |
|---|
| 2026.07.02 | ₩26,088 | ₩26,088 | ₩25,888 | ₩25,975 | -0.44% | 1.9천 |
|---|
| 2026.07.01 | ₩26,075 | ₩26,222 | ₩25,828 | ₩25,828 | -0.95% | 3.5천 |
|---|
| 2026.06.30 | ₩25,915 | ₩26,195 | ₩25,915 | ₩26,131 | +0.83% | 4.9천 |
|---|
| 2026.06.29 | ₩26,315 | ₩26,355 | ₩25,855 | ₩25,935 | -1.45% | 1.3만 |
|---|
| 2026.06.26 | ₩26,208 | ₩26,208 | ₩26,008 | ₩26,088 | -0.46% | 5.2천 |
|---|
| 2026.06.25 | ₩25,888 | ₩26,228 | ₩25,888 | ₩26,063 | +0.68% | 3.9천 |
|---|
| 2026.06.24 | ₩25,341 | ₩25,648 | ₩25,341 | ₩25,594 | +1.00% | 5.4천 |
|---|
| 2026.06.23 | ₩25,114 | ₩25,367 | ₩25,047 | ₩25,171 | +0.23% | 8.3천 |
|---|
| 2026.06.22 | ₩25,434 | ₩25,474 | ₩25,287 | ₩25,378 | -0.22% | 1.2만 |
|---|
| 2026.06.18 | ₩25,354 | ₩25,808 | ₩25,354 | ₩25,561 | +0.82% | 4.4만 |
|---|
| 2026.06.17 | ₩25,554 | ₩25,741 | ₩25,094 | ₩25,124 | -1.68% | 6.7천 |
|---|
| 2026.06.16 | ₩25,447 | ₩25,568 | ₩25,381 | ₩25,534 | +0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩25,301 | ₩25,501 | ₩25,301 | ₩25,327 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩25,140 | ₩25,194 | ₩24,967 | ₩25,162 | +0.08% | 7.2천 |
|---|
| 2026.06.11 | ₩24,847 | ₩25,000 | ₩24,581 | ₩25,000 | +0.62% | 6천 |
|---|
| 2026.06.10 | ₩25,127 | ₩25,167 | ₩24,713 | ₩24,726 | -1.59% | 4.5천 |
|---|
| 2026.06.09 | ₩25,047 | ₩25,154 | ₩24,887 | ₩25,103 | +0.22% | 6.4천 |
|---|
| 2026.06.08 | ₩24,860 | ₩24,912 | ₩24,750 | ₩24,750 | -0.44% | 4.2천 |
|---|
| 2026.06.05 | ₩24,940 | ₩24,967 | ₩24,820 | ₩24,820 | -0.48% | 4.1천 |
|---|
| 2026.06.04 | ₩25,180 | ₩25,180 | ₩24,860 | ₩24,933 | -0.98% | 5.5천 |
|---|
| 2026.06.03 | ₩24,833 | ₩24,980 | ₩24,820 | ₩24,888 | +0.22% | 4.3천 |
|---|
| 2026.06.02 | ₩24,646 | ₩24,900 | ₩24,646 | ₩24,873 | +0.92% | 4.4천 |
|---|
| 2026.06.01 | ₩24,953 | ₩24,953 | ₩24,519 | ₩24,644 | -1.24% | 1.5만 |
|---|
| 2026.05.29 | ₩24,993 | ₩25,000 | ₩24,900 | ₩24,920 | -0.29% | 9.5천 |
|---|
| 2026.05.28 | ₩24,999 | ₩25,080 | ₩24,900 | ₩24,947 | -0.21% | 2.1만 |
|---|
| 2026.05.27 | ₩25,140 | ₩25,274 | ₩25,140 | ₩25,147 | +0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩25,194 | ₩25,274 | ₩25,127 | ₩25,227 | +0.13% | 7.6천 |
|---|
| 2026.05.22 | ₩24,787 | ₩25,074 | ₩24,787 | ₩24,933 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩24,499 | ₩24,840 | ₩24,499 | ₩24,773 | +1.12% | 4.9천 |
|---|
| 2026.05.20 | ₩24,486 | ₩24,700 | ₩24,366 | ₩24,686 | +0.82% | 2.6만 |
|---|
| 2026.05.19 | ₩24,620 | ₩24,620 | ₩24,393 | ₩24,453 | -0.68% | 5.5천 |
|---|
| 2026.05.18 | ₩24,646 | ₩24,766 | ₩24,573 | ₩24,693 | +0.19% | 9천 |
|---|
| 2026.05.15 | ₩24,953 | ₩24,953 | ₩24,666 | ₩24,673 | -1.12% | 9.6천 |
|---|
| 2026.05.14 | ₩25,207 | ₩25,394 | ₩25,207 | ₩25,254 | +0.19% | 8.9천 |
|---|
| 2026.05.13 | ₩25,247 | ₩25,260 | ₩25,127 | ₩25,214 | -0.13% | 3.4천 |
|---|
| 2026.05.12 | ₩25,407 | ₩25,487 | ₩25,301 | ₩25,387 | -0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩25,594 | ₩25,701 | ₩25,554 | ₩25,574 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩25,728 | ₩25,728 | ₩25,533 | ₩25,533 | -0.76% | 5.3천 |
|---|
| 2026.05.07 | ₩25,835 | ₩25,848 | ₩25,541 | ₩25,541 | -1.14% | 1.5천 |
|---|
| 2026.05.06 | ₩25,674 | ₩25,888 | ₩25,674 | ₩25,750 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩25,514 | ₩25,580 | ₩25,434 | ₩25,481 | -0.13% | 2.3만 |
|---|
| 2026.05.04 | ₩25,501 | ₩25,674 | ₩25,260 | ₩25,387 | -0.45% | 6.4천 |
|---|
| 2026.05.01 | ₩25,995 | ₩26,035 | ₩25,688 | ₩25,688 | -1.18% | 9천 |
|---|
| 2026.04.30 | ₩25,995 | ₩26,115 | ₩25,895 | ₩26,035 | +0.15% | 6.6천 |
|---|
| 2026.04.29 | ₩25,915 | ₩25,915 | ₩25,552 | ₩25,568 | -1.34% | 6.2천 |
|---|
| 2026.04.28 | ₩26,382 | ₩26,382 | ₩25,901 | ₩25,921 | -1.75% | 9천 |
|---|
| 2026.04.27 | ₩26,302 | ₩26,662 | ₩26,048 | ₩26,390 | +0.34% | 2만 |
|---|
| 2026.04.24 | ₩26,315 | ₩26,355 | ₩26,242 | ₩26,315 | 0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩26,115 | ₩26,422 | ₩26,115 | ₩26,313 | +0.76% | 1.1만 |
|---|
| 2026.04.22 | ₩26,168 | ₩26,195 | ₩26,035 | ₩26,102 | -0.26% | 3.3천 |
|---|
| 2026.04.21 | ₩26,182 | ₩26,182 | ₩25,928 | ₩25,928 | -0.97% | 2.2천 |
|---|
| 2026.04.20 | ₩26,155 | ₩26,275 | ₩26,108 | ₩26,208 | +0.20% | 4.8천 |
|---|
| 2026.04.17 | ₩26,088 | ₩26,929 | ₩26,075 | ₩26,200 | +0.43% | 1.6만 |
|---|
| 2026.04.16 | ₩26,248 | ₩26,248 | ₩26,082 | ₩26,098 | -0.57% | 5.6천 |
|---|
| 2026.04.15 | ₩26,596 | ₩26,596 | ₩26,135 | ₩26,163 | -1.63% | 1.1만 |
|---|
| 2026.04.14 | ₩26,676 | ₩26,796 | ₩26,676 | ₩26,729 | +0.20% | 4.3천 |
|---|
| 2026.04.13 | ₩26,515 | ₩26,669 | ₩26,435 | ₩26,669 | +0.58% | 7.5천 |
|---|
| 2026.04.10 | ₩26,662 | ₩26,729 | ₩26,589 | ₩26,602 | -0.23% | 3.2천 |
|---|
| 2026.04.09 | ₩26,355 | ₩26,783 | ₩26,329 | ₩26,680 | +1.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,369 | ₩26,415 | ₩26,268 | ₩26,355 | -0.05% | 9.8천 |
|---|
| 2026.04.07 | ₩25,594 | ₩25,732 | ₩25,554 | ₩25,616 | +0.08% | 5.8천 |
|---|
| 2026.04.06 | ₩25,594 | ₩25,888 | ₩25,514 | ₩25,721 | +0.50% | 1.6만 |
|---|
| 2026.04.02 | ₩25,367 | ₩25,634 | ₩25,301 | ₩25,534 | +0.66% | 8.2천 |
|---|
| 2026.04.01 | ₩25,514 | ₩25,841 | ₩25,514 | ₩25,654 | +0.55% | 8.7천 |
|---|
| 2026.03.31 | ₩25,087 | ₩25,367 | ₩24,993 | ₩25,338 | +1.00% | 5.7천 |
|---|
| 2026.03.30 | ₩25,060 | ₩25,071 | ₩24,787 | ₩24,847 | -0.85% | 1.3만 |
|---|
| 2026.03.27 | ₩24,960 | ₩25,047 | ₩24,820 | ₩24,828 | -0.53% | 1.4만 |
|---|
| 2026.03.26 | ₩25,207 | ₩25,387 | ₩25,033 | ₩25,033 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩25,407 | ₩25,407 | ₩25,074 | ₩25,341 | -0.26% | 6.6천 |
|---|
| 2026.03.24 | ₩24,873 | ₩25,274 | ₩24,820 | ₩25,060 | +0.75% | 8.9천 |
|---|
| 2026.03.23 | ₩24,993 | ₩25,367 | ₩24,993 | ₩25,059 | +0.26% | 1만 |
|---|
| 2026.03.20 | ₩25,047 | ₩25,047 | ₩24,581 | ₩24,693 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩24,940 | ₩25,234 | ₩24,566 | ₩25,094 | +0.62% | 3.2만 |
|---|
| 2026.03.18 | ₩25,594 | ₩25,594 | ₩25,180 | ₩25,206 | -1.52% | 1.2만 |
|---|
| 2026.03.17 | ₩25,888 | ₩25,888 | ₩25,541 | ₩25,654 | -0.90% | 1.9만 |
|---|
| 2026.03.16 | ₩25,754 | ₩25,768 | ₩25,527 | ₩25,634 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩25,674 | ₩25,754 | ₩25,434 | ₩25,506 | -0.66% | 4만 |
|---|
| 2026.03.12 | ₩25,688 | ₩25,768 | ₩25,474 | ₩25,514 | -0.68% | 2만 |
|---|
| 2026.03.11 | ₩25,888 | ₩25,888 | ₩25,654 | ₩25,861 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩26,102 | ₩26,282 | ₩25,881 | ₩25,881 | -0.84% | 5.8만 |
|---|
| 2026.03.09 | ₩25,634 | ₩26,168 | ₩25,314 | ₩26,055 | +1.64% | 12.8만 |
|---|
| 2026.03.06 | ₩26,275 | ₩26,275 | ₩25,367 | ₩25,981 | -1.12% | 73.7만 |
|---|
| 2026.03.05 | ₩26,956 | ₩27,023 | ₩26,409 | ₩26,557 | -1.48% | 10.7만 |
|---|
| 2026.03.04 | ₩27,263 | ₩27,303 | ₩26,963 | ₩27,255 | -0.03% | 3만 |
|---|
| 2026.03.03 | ₩27,050 | ₩27,277 | ₩26,556 | ₩27,154 | +0.38% | 8.2만 |
|---|
| 2026.03.02 | ₩27,503 | ₩27,757 | ₩27,374 | ₩27,662 | +0.58% | 6.5만 |
|---|
| 2026.02.27 | ₩27,891 | ₩27,891 | ₩27,423 | ₩27,791 | -0.36% | 3.5만 |
|---|
| 2026.02.26 | ₩27,837 | ₩27,931 | ₩27,570 | ₩27,896 | +0.21% | 3.2만 |
|---|
| 2026.02.25 | ₩27,864 | ₩27,877 | ₩27,437 | ₩27,775 | -0.32% | 3.6만 |
|---|
| 2026.02.24 | ₩27,463 | ₩27,770 | ₩27,463 | ₩27,740 | +1.01% | 3.4만 |
|---|
| 2026.02.23 | ₩27,530 | ₩27,604 | ₩27,223 | ₩27,350 | -0.65% | 5.4만 |
|---|
| 2026.02.20 | ₩27,450 | ₩27,644 | ₩27,346 | ₩27,474 | +0.09% | 5.2만 |
|---|
| 2026.02.19 | ₩27,450 | ₩27,570 | ₩27,317 | ₩27,485 | +0.13% | 11.3만 |
|---|
| 2026.02.18 | ₩27,717 | ₩27,717 | ₩27,477 | ₩27,550 | -0.60% | 3.9만 |
|---|
| 2026.02.17 | ₩27,757 | ₩27,757 | ₩27,397 | ₩27,624 | -0.48% | 7.7만 |
|---|
| 2026.02.13 | ₩27,624 | ₩27,917 | ₩27,506 | ₩27,823 | +0.72% | 4.8만 |
|---|
| 2026.02.12 | ₩27,530 | ₩27,815 | ₩27,517 | ₩27,550 | +0.07% | 3.4만 |
|---|
| 2026.02.11 | ₩27,410 | ₩27,517 | ₩27,303 | ₩27,398 | -0.04% | 2.3만 |
|---|
| 2026.02.10 | ₩27,116 | ₩27,383 | ₩27,116 | ₩27,299 | +0.67% | 1.3만 |
|---|
| 2026.02.09 | ₩27,223 | ₩27,317 | ₩27,123 | ₩27,196 | -0.10% | 9만 |
|---|
| 2026.02.06 | ₩27,082 | ₩27,259 | ₩26,973 | ₩27,230 | +0.55% | 5.7만 |
|---|
| 2026.02.05 | ₩26,849 | ₩26,967 | ₩26,369 | ₩26,789 | -0.22% | 2.4만 |
|---|
| 2026.02.04 | ₩26,796 | ₩26,980 | ₩26,640 | ₩26,896 | +0.37% | 4.2만 |
|---|
| 2026.02.03 | ₩26,783 | ₩27,090 | ₩26,529 | ₩26,570 | -0.79% | 10.3만 |
|---|
| 2026.02.02 | ₩26,582 | ₩26,809 | ₩26,582 | ₩26,729 | +0.55% | 7.1만 |
|---|
| 2026.01.30 | ₩26,542 | ₩26,636 | ₩26,302 | ₩26,570 | +0.11% | 9.4만 |
|---|
| 2026.01.29 | ₩26,569 | ₩26,702 | ₩26,409 | ₩26,636 | +0.25% | 11.9만 |
|---|
| 2026.01.28 | ₩26,529 | ₩26,529 | ₩26,021 | ₩26,362 | -0.63% | 53.7만 |
|---|
| 2026.01.27 | ₩26,689 | ₩26,689 | ₩26,542 | ₩26,569 | -0.45% | 3.4천 |
|---|
| 2026.01.26 | ₩26,515 | ₩26,662 | ₩26,515 | ₩26,597 | +0.31% | 7.7천 |
|---|
| 2026.01.23 | ₩26,636 | ₩26,636 | ₩26,415 | ₩26,502 | -0.50% | 4.8천 |
|---|
| 2026.01.22 | ₩26,462 | ₩26,642 | ₩26,435 | ₩26,629 | +0.63% | 4.2천 |
|---|
| 2026.01.21 | ₩26,021 | ₩26,435 | ₩26,021 | ₩26,435 | +1.59% | 3만 |
|---|
| 2026.01.20 | ₩26,248 | ₩26,342 | ₩25,888 | ₩25,923 | -1.24% | 8.9천 |
|---|
| 2026.01.16 | ₩26,262 | ₩26,502 | ₩26,262 | ₩26,429 | +0.64% | 1.4만 |
|---|
| 2026.01.15 | ₩26,021 | ₩26,282 | ₩26,021 | ₩26,250 | +0.88% | 6.3천 |
|---|
| 2026.01.14 | ₩25,808 | ₩25,928 | ₩25,734 | ₩25,915 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩25,792 | ₩25,835 | ₩25,661 | ₩25,741 | -0.20% | 7.9천 |
|---|
| 2026.01.12 | ₩25,821 | ₩25,981 | ₩25,808 | ₩25,868 | +0.18% | 4.5천 |
|---|
| 2026.01.09 | ₩25,754 | ₩25,901 | ₩25,701 | ₩25,880 | +0.49% | 4.7천 |
|---|
| 2026.01.08 | ₩25,220 | ₩25,661 | ₩25,220 | ₩25,661 | +1.75% | 3.8천 |
|---|
| 2026.01.07 | ₩25,621 | ₩25,621 | ₩25,254 | ₩25,254 | -1.43% | 6.4천 |
|---|
| 2026.01.06 | ₩25,461 | ₩25,634 | ₩25,247 | ₩25,550 | +0.35% | 5.7천 |
|---|
| 2026.01.05 | ₩25,301 | ₩25,499 | ₩25,254 | ₩25,385 | +0.33% | 8.1천 |
|---|
| 2026.01.02 | ₩25,194 | ₩25,341 | ₩25,054 | ₩25,295 | +0.40% | 1.9만 |
|---|
| 2025.12.31 | ₩25,354 | ₩25,354 | ₩25,047 | ₩25,059 | -1.16% | 1.5만 |
|---|
| 2025.12.30 | ₩25,461 | ₩25,461 | ₩25,335 | ₩25,335 | -0.49% | 6.4천 |
|---|
| 2025.12.29 | ₩25,648 | ₩25,674 | ₩25,568 | ₩25,634 | -0.05% | 3.7천 |
|---|
| 2025.12.26 | ₩25,728 | ₩25,754 | ₩25,582 | ₩25,641 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩25,702 | ₩25,754 | ₩25,634 | ₩25,701 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩25,688 | ₩25,688 | ₩25,548 | ₩25,622 | -0.25% | 3.9천 |
|---|
| 2025.12.22 | ₩25,461 | ₩25,621 | ₩25,407 | ₩25,584 | +0.48% | 3.2천 |
|---|
| 2025.12.19 | ₩25,434 | ₩25,461 | ₩25,421 | ₩25,425 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩25,407 | ₩25,701 | ₩25,407 | ₩25,467 | +0.24% | 5.2천 |
|---|
| 2025.12.17 | ₩25,594 | ₩25,594 | ₩25,367 | ₩25,367 | -0.89% | 3.5천 |
|---|
| 2025.12.16 | ₩25,608 | ₩25,621 | ₩25,394 | ₩25,438 | -0.66% | 6.4천 |
|---|
| 2025.12.15 | ₩25,726 | ₩25,726 | ₩25,527 | ₩25,644 | -0.32% | 4.5천 |
|---|
| 2025.12.12 | ₩25,674 | ₩25,674 | ₩25,501 | ₩25,568 | -0.42% | 1.2만 |
|---|
| 2025.12.11 | ₩25,541 | ₩25,701 | ₩25,541 | ₩25,608 | +0.26% | 6.1천 |
|---|
| 2025.12.10 | ₩25,074 | ₩25,469 | ₩25,074 | ₩25,410 | +1.34% | 7.8천 |
|---|
| 2025.12.09 | ₩25,394 | ₩25,401 | ₩25,071 | ₩25,072 | -1.27% | 6.7천 |
|---|
| 2025.12.08 | ₩25,728 | ₩25,728 | ₩25,427 | ₩25,427 | -1.17% | 9.8천 |
|---|
| 2025.12.05 | ₩25,768 | ₩25,800 | ₩25,601 | ₩25,601 | -0.65% | 1.6만 |
|---|
| 2025.12.04 | ₩25,941 | ₩25,981 | ₩25,714 | ₩25,761 | -0.69% | 4.1천 |
|---|
| 2025.12.03 | ₩25,861 | ₩25,955 | ₩25,835 | ₩25,916 | +0.21% | 3.8만 |
|---|
| 2025.12.02 | ₩25,741 | ₩25,821 | ₩25,741 | ₩25,780 | +0.15% | 2.8천 |
|---|
| 2025.12.01 | ₩25,701 | ₩25,901 | ₩25,661 | ₩25,705 | +0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩25,848 | ₩25,861 | ₩25,741 | ₩25,795 | -0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩25,714 | ₩25,955 | ₩25,714 | ₩25,841 | +0.49% | 4.8천 |
|---|
| 2025.11.25 | ₩25,314 | ₩25,714 | ₩25,314 | ₩25,686 | +1.47% | 1.4만 |
|---|
| 2025.11.24 | ₩25,207 | ₩25,341 | ₩25,147 | ₩25,306 | +0.39% | 2.3만 |
|---|
| 2025.11.21 | ₩24,753 | ₩25,274 | ₩24,736 | ₩25,207 | +1.83% | 3.2만 |
|---|
| 2025.11.20 | ₩24,967 | ₩25,020 | ₩24,633 | ₩24,662 | -1.22% | 16.2만 |
|---|
| 2025.11.19 | ₩24,887 | ₩24,965 | ₩24,740 | ₩24,840 | -0.19% | 7.5만 |
|---|
| 2025.11.18 | ₩25,060 | ₩25,062 | ₩24,833 | ₩24,952 | -0.43% | 56.1만 |
|---|
| 2025.11.17 | ₩25,648 | ₩25,648 | ₩25,127 | ₩25,160 | -1.90% | 20.4만 |
|---|
| 2025.11.14 | ₩25,768 | ₩25,821 | ₩25,614 | ₩25,622 | -0.56% | 5.9만 |
|---|
| 2025.11.13 | ₩26,155 | ₩26,155 | ₩25,809 | ₩25,821 | -1.28% | 3.4만 |
|---|
| 2025.11.12 | ₩26,075 | ₩26,222 | ₩26,074 | ₩26,150 | +0.29% | 10.3만 |
|---|
| 2025.11.11 | ₩26,048 | ₩26,168 | ₩25,984 | ₩26,115 | +0.26% | 2.5만 |
|---|
| 2025.11.10 | ₩26,168 | ₩26,195 | ₩25,941 | ₩26,062 | -0.41% | 7.1만 |
|---|
| 2025.11.07 | ₩25,928 | ₩25,995 | ₩25,835 | ₩25,968 | +0.15% | 4.3만 |
|---|
| 2025.11.06 | ₩26,342 | ₩26,411 | ₩25,971 | ₩26,032 | -1.18% | 20.7만 |
|---|
| 2025.11.05 | ₩26,075 | ₩26,475 | ₩26,055 | ₩26,289 | +0.82% | 24.8만 |
|---|
| 2025.11.04 | ₩25,821 | ₩26,015 | ₩25,821 | ₩25,995 | +0.67% | 4.9만 |
|---|
| 2025.11.03 | ₩26,008 | ₩26,008 | ₩25,781 | ₩25,928 | -0.31% | 7만 |
|---|
| 2025.10.31 | ₩26,035 | ₩26,262 | ₩25,888 | ₩26,062 | +0.10% | 36.9만 |
|---|
| 2025.10.30 | ₩26,289 | ₩26,401 | ₩26,048 | ₩26,111 | -0.68% | 4.8만 |
|---|
| 2025.10.29 | ₩26,515 | ₩26,596 | ₩26,130 | ₩26,243 | -1.03% | 2.6만 |
|---|
| 2025.10.28 | ₩26,303 | ₩26,582 | ₩26,168 | ₩26,505 | +0.77% | 6.8만 |
|---|
| 2025.10.27 | ₩26,756 | ₩26,756 | ₩26,556 | ₩26,629 | -0.47% | 9.8천 |
|---|
| 2025.10.24 | ₩26,689 | ₩26,769 | ₩26,622 | ₩26,689 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩26,509 | ₩26,569 | ₩26,409 | ₩26,556 | +0.18% | 1.3만 |
|---|
| 2025.10.22 | ₩26,502 | ₩26,621 | ₩26,383 | ₩26,383 | -0.45% | 1.1만 |
|---|
| 2025.10.21 | ₩26,382 | ₩26,553 | ₩26,335 | ₩26,495 | +0.43% | 7.6천 |
|---|
| 2025.10.20 | ₩26,235 | ₩26,536 | ₩26,211 | ₩26,515 | +1.07% | 3.3만 |
|---|
| 2025.10.17 | ₩26,090 | ₩26,235 | ₩26,035 | ₩26,178 | +0.34% | 4.3만 |
|---|
| 2025.10.16 | ₩26,262 | ₩26,342 | ₩26,142 | ₩26,160 | -0.39% | 1.4만 |
|---|
| 2025.10.15 | ₩26,235 | ₩26,302 | ₩26,048 | ₩26,230 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩25,621 | ₩26,268 | ₩25,568 | ₩26,062 | +1.72% | 4만 |
|---|
| 2025.10.13 | ₩25,661 | ₩25,821 | ₩25,661 | ₩25,714 | +0.21% | 8만 |
|---|
| 2025.10.10 | ₩26,048 | ₩26,088 | ₩25,544 | ₩25,588 | -1.77% | 5.7만 |
|---|