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 | ₩23,906 | ₩24,026 | ₩23,906 | ₩24,026 | +0.50% | 800 |
| 2026.10.08 | ₩23,799 | ₩23,892 | ₩23,626 | ₩23,886 | +0.36% | 4.2천 |
| 2026.10.07 | ₩23,946 | ₩23,986 | ₩23,759 | ₩23,779 | -0.70% | 2.9천 |
| 2026.10.06 | ₩24,266 | ₩24,319 | ₩23,986 | ₩24,191 | -0.31% | 6.6천 |
| 2026.10.05 | ₩24,159 | ₩24,266 | ₩24,132 | ₩24,155 | -0.02% | 1.3천 |
| 2026.10.02 | ₩24,106 | ₩24,239 | ₩24,106 | ₩24,167 | +0.25% | 2.4천 |
| 2026.10.01 | ₩23,866 | ₩23,906 | ₩23,612 | ₩23,906 | +0.17% | 6.2천 |
| 2026.09.30 | ₩24,092 | ₩24,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,976 |
| -0.48% |
| 4.2천 |
| 2026.09.29 | ₩24,079 | ₩24,079 | ₩23,912 | ₩24,012 | -0.28% | 4.2천 |
|---|
| 2026.09.28 | ₩24,079 | ₩24,199 | ₩24,052 | ₩24,106 | +0.11% | 6.6천 |
|---|
| 2026.09.25 | ₩24,026 | ₩24,206 | ₩23,999 | ₩24,184 | +0.66% | 1.5만 |
|---|
| 2026.09.24 | ₩24,199 | ₩24,226 | ₩24,032 | ₩24,032 | -0.69% | 3.3천 |
|---|
| 2026.09.23 | ₩24,452 | ₩24,452 | ₩24,279 | ₩24,352 | -0.41% | 2.3천 |
|---|
| 2026.09.22 | ₩24,439 | ₩24,626 | ₩24,439 | ₩24,539 | +0.41% | 2.2천 |
|---|
| 2026.09.21 | ₩24,426 | ₩24,532 | ₩24,267 | ₩24,439 | +0.05% | 5.7천 |
|---|
| 2026.09.18 | ₩24,306 | ₩24,346 | ₩24,212 | ₩24,346 | +0.16% | 1.6천 |
|---|
| 2026.09.17 | ₩24,399 | ₩24,666 | ₩24,399 | ₩24,506 | +0.44% | 4.6천 |
|---|
| 2026.09.16 | ₩24,466 | ₩24,599 | ₩24,306 | ₩24,416 | -0.20% | 5.4천 |
|---|
| 2026.09.15 | ₩24,372 | ₩24,372 | ₩24,292 | ₩24,292 | -0.33% | 2.4천 |
|---|
| 2026.09.14 | ₩24,372 | ₩24,439 | ₩24,272 | ₩24,410 | +0.15% | 6천 |
|---|
| 2026.09.11 | ₩24,586 | ₩24,612 | ₩24,412 | ₩24,412 | -0.70% | 800 |
|---|
| 2026.09.10 | ₩24,599 | ₩24,599 | ₩24,366 | ₩24,367 | -0.94% | 2.9천 |
|---|
| 2026.09.09 | ₩24,706 | ₩24,746 | ₩24,703 | ₩24,703 | -0.01% | 1.4천 |
|---|
| 2026.09.08 | ₩25,039 | ₩25,072 | ₩24,963 | ₩24,963 | -0.30% | 2.2천 |
|---|
| 2026.09.04 | ₩25,079 | ₩25,159 | ₩25,079 | ₩25,107 | +0.11% | 1.4천 |
|---|
| 2026.09.03 | ₩25,039 | ₩25,332 | ₩24,972 | ₩25,052 | +0.05% | 5.1천 |
|---|
| 2026.09.02 | ₩24,830 | ₩24,879 | ₩24,830 | ₩24,835 | +0.02% | 1.6천 |
|---|
| 2026.09.01 | ₩25,092 | ₩25,146 | ₩24,826 | ₩24,826 | -1.06% | 2.9천 |
|---|
| 2026.08.31 | ₩25,319 | ₩25,319 | ₩25,132 | ₩25,240 | -0.31% | 8.3천 |
|---|
| 2026.08.28 | ₩25,332 | ₩25,332 | ₩25,266 | ₩25,332 | 0.00% | 3.1천 |
|---|
| 2026.08.27 | ₩25,519 | ₩25,519 | ₩25,346 | ₩25,442 | -0.30% | 1.2만 |
|---|
| 2026.08.26 | ₩25,799 | ₩25,839 | ₩25,640 | ₩25,670 | -0.50% | 6.2천 |
|---|
| 2026.08.25 | ₩25,812 | ₩25,812 | ₩25,646 | ₩25,652 | -0.62% | 3.4천 |
|---|
| 2026.08.24 | ₩25,799 | ₩25,799 | ₩25,666 | ₩25,692 | -0.41% | 3.8만 |
|---|
| 2026.08.21 | ₩25,706 | ₩25,706 | ₩25,610 | ₩25,675 | -0.12% | 3.3천 |
|---|
| 2026.08.20 | ₩25,732 | ₩25,732 | ₩25,559 | ₩25,559 | -0.67% | 2.2천 |
|---|
| 2026.08.19 | ₩25,626 | ₩25,959 | ₩25,626 | ₩25,819 | +0.75% | 2.4천 |
|---|
| 2026.08.18 | ₩25,812 | ₩25,812 | ₩25,592 | ₩25,643 | -0.66% | 3.8천 |
|---|
| 2026.08.17 | ₩26,066 | ₩26,066 | ₩25,766 | ₩25,827 | -0.92% | 3.1천 |
|---|
| 2026.08.14 | ₩26,074 | ₩26,092 | ₩26,066 | ₩26,079 | +0.02% | 1.8천 |
|---|
| 2026.08.13 | ₩26,092 | ₩26,195 | ₩26,052 | ₩26,166 | +0.28% | 6.9천 |
|---|
| 2026.08.12 | ₩26,252 | ₩26,252 | ₩26,039 | ₩26,079 | -0.66% | 3.1천 |
|---|
| 2026.08.11 | ₩26,186 | ₩26,319 | ₩26,159 | ₩26,226 | +0.15% | 2.3천 |
|---|
| 2026.08.10 | ₩26,199 | ₩26,266 | ₩26,132 | ₩26,132 | -0.25% | 2.9천 |
|---|
| 2026.08.07 | ₩26,559 | ₩26,572 | ₩26,412 | ₩26,439 | -0.45% | 5.4천 |
|---|
| 2026.08.06 | ₩26,466 | ₩26,639 | ₩26,346 | ₩26,366 | -0.38% | 3.8천 |
|---|
| 2026.08.05 | ₩26,439 | ₩26,439 | ₩26,266 | ₩26,386 | -0.20% | 1.1만 |
|---|
| 2026.08.04 | ₩25,946 | ₩26,419 | ₩25,852 | ₩26,360 | +1.60% | 1.4만 |
|---|
| 2026.08.03 | ₩25,666 | ₩25,952 | ₩25,666 | ₩25,719 | +0.21% | 2.5천 |
|---|
| 2026.07.31 | ₩25,359 | ₩25,572 | ₩25,226 | ₩25,447 | +0.35% | 4.4천 |
|---|
| 2026.07.30 | ₩25,626 | ₩25,626 | ₩25,232 | ₩25,383 | -0.95% | 7.6천 |
|---|
| 2026.07.29 | ₩25,706 | ₩25,706 | ₩25,332 | ₩25,367 | -1.32% | 4.8천 |
|---|
| 2026.07.28 | ₩25,586 | ₩25,826 | ₩25,586 | ₩25,759 | +0.68% | 8.5천 |
|---|
| 2026.07.27 | ₩25,506 | ₩25,506 | ₩25,335 | ₩25,384 | -0.48% | 5.1천 |
|---|
| 2026.07.24 | ₩25,212 | ₩25,359 | ₩25,212 | ₩25,299 | +0.34% | 4.3천 |
|---|
| 2026.07.23 | ₩25,106 | ₩25,186 | ₩25,079 | ₩25,135 | +0.12% | 7.3천 |
|---|
| 2026.07.22 | ₩25,299 | ₩25,299 | ₩25,192 | ₩25,226 | -0.29% | 5.7천 |
|---|
| 2026.07.21 | ₩25,332 | ₩25,332 | ₩25,139 | ₩25,148 | -0.73% | 7.2천 |
|---|
| 2026.07.20 | ₩25,666 | ₩25,666 | ₩25,332 | ₩25,332 | -1.30% | 6.7천 |
|---|
| 2026.07.17 | ₩26,039 | ₩26,066 | ₩25,659 | ₩25,659 | -1.46% | 4.4천 |
|---|
| 2026.07.16 | ₩25,452 | ₩25,972 | ₩25,452 | ₩25,883 | +1.69% | 3.2천 |
|---|
| 2026.07.15 | ₩25,426 | ₩25,546 | ₩25,426 | ₩25,459 | +0.13% | 3천 |
|---|
| 2026.07.14 | ₩25,786 | ₩25,826 | ₩25,759 | ₩25,799 | +0.05% | 2.8천 |
|---|
| 2026.07.13 | ₩25,839 | ₩25,839 | ₩25,572 | ₩25,586 | -0.98% | 4만 |
|---|
| 2026.07.10 | ₩25,466 | ₩25,752 | ₩25,466 | ₩25,703 | +0.93% | 5.2천 |
|---|
| 2026.07.09 | ₩25,332 | ₩25,439 | ₩25,247 | ₩25,323 | -0.04% | 5.5천 |
|---|
| 2026.07.08 | ₩25,372 | ₩25,384 | ₩25,239 | ₩25,311 | -0.24% | 8천 |
|---|
| 2026.07.07 | ₩25,932 | ₩25,932 | ₩25,586 | ₩25,688 | -0.94% | 6.1천 |
|---|
| 2026.07.06 | ₩26,159 | ₩26,159 | ₩25,786 | ₩25,955 | -0.78% | 3.8천 |
|---|
| 2026.07.02 | ₩26,052 | ₩26,052 | ₩25,852 | ₩25,939 | -0.44% | 1.9천 |
|---|
| 2026.07.01 | ₩26,039 | ₩26,186 | ₩25,792 | ₩25,792 | -0.95% | 3.5천 |
|---|
| 2026.06.30 | ₩25,879 | ₩26,159 | ₩25,879 | ₩26,095 | +0.83% | 4.9천 |
|---|
| 2026.06.29 | ₩26,279 | ₩26,319 | ₩25,819 | ₩25,899 | -1.45% | 1.3만 |
|---|
| 2026.06.26 | ₩26,172 | ₩26,172 | ₩25,972 | ₩26,052 | -0.46% | 5.2천 |
|---|
| 2026.06.25 | ₩25,852 | ₩26,192 | ₩25,852 | ₩26,027 | +0.68% | 3.9천 |
|---|
| 2026.06.24 | ₩25,306 | ₩25,612 | ₩25,306 | ₩25,559 | +1.00% | 5.4천 |
|---|
| 2026.06.23 | ₩25,079 | ₩25,332 | ₩25,012 | ₩25,136 | +0.23% | 8.3천 |
|---|
| 2026.06.22 | ₩25,399 | ₩25,439 | ₩25,252 | ₩25,343 | -0.22% | 1.2만 |
|---|
| 2026.06.18 | ₩25,319 | ₩25,772 | ₩25,319 | ₩25,526 | +0.82% | 4.4만 |
|---|
| 2026.06.17 | ₩25,519 | ₩25,706 | ₩25,059 | ₩25,090 | -1.68% | 6.7천 |
|---|
| 2026.06.16 | ₩25,412 | ₩25,532 | ₩25,346 | ₩25,499 | +0.34% | 3.4천 |
|---|
| 2026.06.15 | ₩25,266 | ₩25,466 | ₩25,266 | ₩25,292 | +0.11% | 2.4만 |
|---|
| 2026.06.12 | ₩25,106 | ₩25,159 | ₩24,932 | ₩25,127 | +0.08% | 7.2천 |
|---|
| 2026.06.11 | ₩24,812 | ₩24,966 | ₩24,547 | ₩24,966 | +0.62% | 6천 |
|---|
| 2026.06.10 | ₩25,092 | ₩25,132 | ₩24,679 | ₩24,692 | -1.59% | 4.5천 |
|---|
| 2026.06.09 | ₩25,012 | ₩25,119 | ₩24,852 | ₩25,068 | +0.22% | 6.4천 |
|---|
| 2026.06.08 | ₩24,826 | ₩24,878 | ₩24,716 | ₩24,716 | -0.44% | 4.2천 |
|---|
| 2026.06.05 | ₩24,906 | ₩24,932 | ₩24,786 | ₩24,786 | -0.48% | 4.1천 |
|---|
| 2026.06.04 | ₩25,146 | ₩25,146 | ₩24,826 | ₩24,899 | -0.98% | 5.5천 |
|---|
| 2026.06.03 | ₩24,799 | ₩24,946 | ₩24,786 | ₩24,854 | +0.22% | 4.3천 |
|---|
| 2026.06.02 | ₩24,612 | ₩24,866 | ₩24,612 | ₩24,839 | +0.92% | 4.4천 |
|---|
| 2026.06.01 | ₩24,919 | ₩24,919 | ₩24,486 | ₩24,610 | -1.24% | 1.5만 |
|---|
| 2026.05.29 | ₩24,959 | ₩24,966 | ₩24,866 | ₩24,886 | -0.29% | 9.5천 |
|---|
| 2026.05.28 | ₩24,964 | ₩25,046 | ₩24,866 | ₩24,912 | -0.21% | 2.1만 |
|---|
| 2026.05.27 | ₩25,106 | ₩25,239 | ₩25,106 | ₩25,112 | +0.03% | 9.9천 |
|---|
| 2026.05.26 | ₩25,159 | ₩25,239 | ₩25,092 | ₩25,192 | +0.13% | 7.6천 |
|---|
| 2026.05.22 | ₩24,752 | ₩25,039 | ₩24,752 | ₩24,899 | +0.59% | 5.9천 |
|---|
| 2026.05.21 | ₩24,466 | ₩24,806 | ₩24,466 | ₩24,739 | +1.12% | 4.9천 |
|---|
| 2026.05.20 | ₩24,452 | ₩24,666 | ₩24,332 | ₩24,652 | +0.82% | 2.6만 |
|---|
| 2026.05.19 | ₩24,586 | ₩24,586 | ₩24,359 | ₩24,419 | -0.68% | 5.5천 |
|---|
| 2026.05.18 | ₩24,612 | ₩24,732 | ₩24,539 | ₩24,659 | +0.19% | 9천 |
|---|
| 2026.05.15 | ₩24,919 | ₩24,919 | ₩24,632 | ₩24,639 | -1.12% | 9.6천 |
|---|
| 2026.05.14 | ₩25,172 | ₩25,359 | ₩25,172 | ₩25,219 | +0.19% | 8.9천 |
|---|
| 2026.05.13 | ₩25,212 | ₩25,226 | ₩25,092 | ₩25,179 | -0.13% | 3.4천 |
|---|
| 2026.05.12 | ₩25,372 | ₩25,452 | ₩25,266 | ₩25,352 | -0.08% | 6.3천 |
|---|
| 2026.05.11 | ₩25,559 | ₩25,666 | ₩25,519 | ₩25,539 | -0.08% | 1.2만 |
|---|
| 2026.05.08 | ₩25,692 | ₩25,692 | ₩25,498 | ₩25,498 | -0.76% | 5.3천 |
|---|
| 2026.05.07 | ₩25,799 | ₩25,812 | ₩25,506 | ₩25,506 | -1.14% | 1.5천 |
|---|
| 2026.05.06 | ₩25,639 | ₩25,852 | ₩25,639 | ₩25,715 | +0.30% | 1.5만 |
|---|
| 2026.05.05 | ₩25,479 | ₩25,544 | ₩25,399 | ₩25,446 | -0.13% | 2.3만 |
|---|
| 2026.05.04 | ₩25,466 | ₩25,639 | ₩25,226 | ₩25,352 | -0.45% | 6.4천 |
|---|
| 2026.05.01 | ₩25,959 | ₩25,999 | ₩25,652 | ₩25,652 | -1.18% | 9천 |
|---|
| 2026.04.30 | ₩25,959 | ₩26,079 | ₩25,859 | ₩25,999 | +0.15% | 6.6천 |
|---|
| 2026.04.29 | ₩25,879 | ₩25,879 | ₩25,516 | ₩25,532 | -1.34% | 6.2천 |
|---|
| 2026.04.28 | ₩26,346 | ₩26,346 | ₩25,866 | ₩25,886 | -1.75% | 9천 |
|---|
| 2026.04.27 | ₩26,266 | ₩26,626 | ₩26,012 | ₩26,354 | +0.34% | 2만 |
|---|
| 2026.04.24 | ₩26,279 | ₩26,319 | ₩26,206 | ₩26,279 | 0.00% | 4.1천 |
|---|
| 2026.04.23 | ₩26,079 | ₩26,386 | ₩26,079 | ₩26,276 | +0.76% | 1.1만 |
|---|
| 2026.04.22 | ₩26,132 | ₩26,159 | ₩25,999 | ₩26,066 | -0.26% | 3.3천 |
|---|
| 2026.04.21 | ₩26,146 | ₩26,146 | ₩25,892 | ₩25,892 | -0.97% | 2.2천 |
|---|
| 2026.04.20 | ₩26,119 | ₩26,239 | ₩26,072 | ₩26,172 | +0.20% | 4.8천 |
|---|
| 2026.04.17 | ₩26,052 | ₩26,892 | ₩26,039 | ₩26,164 | +0.43% | 1.6만 |
|---|
| 2026.04.16 | ₩26,212 | ₩26,212 | ₩26,046 | ₩26,062 | -0.57% | 5.6천 |
|---|
| 2026.04.15 | ₩26,559 | ₩26,559 | ₩26,099 | ₩26,127 | -1.63% | 1.1만 |
|---|
| 2026.04.14 | ₩26,639 | ₩26,759 | ₩26,639 | ₩26,692 | +0.20% | 4.3천 |
|---|
| 2026.04.13 | ₩26,479 | ₩26,632 | ₩26,399 | ₩26,632 | +0.58% | 7.5천 |
|---|
| 2026.04.10 | ₩26,626 | ₩26,692 | ₩26,552 | ₩26,566 | -0.23% | 3.2천 |
|---|
| 2026.04.09 | ₩26,319 | ₩26,746 | ₩26,292 | ₩26,643 | +1.23% | 5.1만 |
|---|
| 2026.04.08 | ₩26,332 | ₩26,379 | ₩26,232 | ₩26,319 | -0.05% | 9.8천 |
|---|
| 2026.04.07 | ₩25,559 | ₩25,696 | ₩25,519 | ₩25,580 | +0.08% | 5.8천 |
|---|
| 2026.04.06 | ₩25,559 | ₩25,852 | ₩25,479 | ₩25,686 | +0.50% | 1.6만 |
|---|
| 2026.04.02 | ₩25,332 | ₩25,599 | ₩25,266 | ₩25,499 | +0.66% | 8.2천 |
|---|
| 2026.04.01 | ₩25,479 | ₩25,806 | ₩25,479 | ₩25,619 | +0.55% | 8.7천 |
|---|
| 2026.03.31 | ₩25,052 | ₩25,332 | ₩24,959 | ₩25,303 | +1.00% | 5.7천 |
|---|
| 2026.03.30 | ₩25,026 | ₩25,036 | ₩24,752 | ₩24,812 | -0.85% | 1.3만 |
|---|
| 2026.03.27 | ₩24,926 | ₩25,012 | ₩24,786 | ₩24,794 | -0.53% | 1.4만 |
|---|
| 2026.03.26 | ₩25,172 | ₩25,352 | ₩24,999 | ₩24,999 | -0.69% | 1.1만 |
|---|
| 2026.03.25 | ₩25,372 | ₩25,372 | ₩25,039 | ₩25,306 | -0.26% | 6.6천 |
|---|
| 2026.03.24 | ₩24,839 | ₩25,239 | ₩24,786 | ₩25,026 | +0.75% | 8.9천 |
|---|
| 2026.03.23 | ₩24,959 | ₩25,332 | ₩24,959 | ₩25,024 | +0.26% | 1만 |
|---|
| 2026.03.20 | ₩25,012 | ₩25,012 | ₩24,547 | ₩24,659 | -1.41% | 2.9만 |
|---|
| 2026.03.19 | ₩24,906 | ₩25,199 | ₩24,532 | ₩25,059 | +0.62% | 3.2만 |
|---|
| 2026.03.18 | ₩25,559 | ₩25,559 | ₩25,146 | ₩25,171 | -1.52% | 1.2만 |
|---|
| 2026.03.17 | ₩25,852 | ₩25,852 | ₩25,506 | ₩25,619 | -0.90% | 1.9만 |
|---|
| 2026.03.16 | ₩25,719 | ₩25,732 | ₩25,492 | ₩25,599 | -0.47% | 1.7만 |
|---|
| 2026.03.13 | ₩25,639 | ₩25,719 | ₩25,399 | ₩25,471 | -0.66% | 4만 |
|---|
| 2026.03.12 | ₩25,652 | ₩25,732 | ₩25,439 | ₩25,479 | -0.68% | 2만 |
|---|
| 2026.03.11 | ₩25,852 | ₩25,852 | ₩25,619 | ₩25,826 | -0.10% | 1.4만 |
|---|
| 2026.03.10 | ₩26,066 | ₩26,246 | ₩25,846 | ₩25,846 | -0.84% | 5.8만 |
|---|
| 2026.03.09 | ₩25,599 | ₩26,132 | ₩25,279 | ₩26,019 | +1.64% | 12.8만 |
|---|
| 2026.03.06 | ₩26,239 | ₩26,239 | ₩25,332 | ₩25,946 | -1.12% | 73.7만 |
|---|
| 2026.03.05 | ₩26,919 | ₩26,986 | ₩26,372 | ₩26,520 | -1.48% | 10.7만 |
|---|
| 2026.03.04 | ₩27,226 | ₩27,266 | ₩26,926 | ₩27,218 | -0.03% | 3만 |
|---|
| 2026.03.03 | ₩27,012 | ₩27,239 | ₩26,519 | ₩27,116 | +0.38% | 8.2만 |
|---|
| 2026.03.02 | ₩27,466 | ₩27,719 | ₩27,336 | ₩27,624 | +0.58% | 6.5만 |
|---|
| 2026.02.27 | ₩27,852 | ₩27,852 | ₩27,386 | ₩27,752 | -0.36% | 3.5만 |
|---|
| 2026.02.26 | ₩27,799 | ₩27,892 | ₩27,532 | ₩27,858 | +0.21% | 3.2만 |
|---|
| 2026.02.25 | ₩27,826 | ₩27,839 | ₩27,399 | ₩27,736 | -0.32% | 3.6만 |
|---|
| 2026.02.24 | ₩27,426 | ₩27,732 | ₩27,426 | ₩27,702 | +1.01% | 3.4만 |
|---|
| 2026.02.23 | ₩27,492 | ₩27,566 | ₩27,186 | ₩27,312 | -0.65% | 5.4만 |
|---|
| 2026.02.20 | ₩27,412 | ₩27,606 | ₩27,308 | ₩27,436 | +0.09% | 5.2만 |
|---|
| 2026.02.19 | ₩27,412 | ₩27,532 | ₩27,279 | ₩27,447 | +0.13% | 11.3만 |
|---|
| 2026.02.18 | ₩27,679 | ₩27,679 | ₩27,439 | ₩27,512 | -0.60% | 3.9만 |
|---|
| 2026.02.17 | ₩27,719 | ₩27,719 | ₩27,359 | ₩27,586 | -0.48% | 7.7만 |
|---|
| 2026.02.13 | ₩27,586 | ₩27,879 | ₩27,468 | ₩27,784 | +0.72% | 4.8만 |
|---|
| 2026.02.12 | ₩27,492 | ₩27,776 | ₩27,479 | ₩27,512 | +0.07% | 3.4만 |
|---|
| 2026.02.11 | ₩27,372 | ₩27,479 | ₩27,266 | ₩27,360 | -0.04% | 2.3만 |
|---|
| 2026.02.10 | ₩27,079 | ₩27,346 | ₩27,079 | ₩27,262 | +0.67% | 1.3만 |
|---|
| 2026.02.09 | ₩27,186 | ₩27,279 | ₩27,086 | ₩27,159 | -0.10% | 9만 |
|---|
| 2026.02.06 | ₩27,044 | ₩27,222 | ₩26,936 | ₩27,192 | +0.55% | 5.7만 |
|---|
| 2026.02.05 | ₩26,812 | ₩26,930 | ₩26,332 | ₩26,752 | -0.22% | 2.4만 |
|---|
| 2026.02.04 | ₩26,759 | ₩26,943 | ₩26,603 | ₩26,859 | +0.37% | 4.2만 |
|---|
| 2026.02.03 | ₩26,746 | ₩27,052 | ₩26,492 | ₩26,534 | -0.79% | 10.3만 |
|---|
| 2026.02.02 | ₩26,546 | ₩26,772 | ₩26,546 | ₩26,692 | +0.55% | 7.1만 |
|---|
| 2026.01.30 | ₩26,506 | ₩26,599 | ₩26,266 | ₩26,534 | +0.11% | 9.4만 |
|---|
| 2026.01.29 | ₩26,532 | ₩26,666 | ₩26,372 | ₩26,599 | +0.25% | 11.9만 |
|---|
| 2026.01.28 | ₩26,492 | ₩26,492 | ₩25,986 | ₩26,326 | -0.63% | 53.7만 |
|---|
| 2026.01.27 | ₩26,652 | ₩26,652 | ₩26,506 | ₩26,532 | -0.45% | 3.4천 |
|---|
| 2026.01.26 | ₩26,479 | ₩26,626 | ₩26,479 | ₩26,560 | +0.31% | 7.7천 |
|---|
| 2026.01.23 | ₩26,599 | ₩26,599 | ₩26,379 | ₩26,466 | -0.50% | 4.8천 |
|---|
| 2026.01.22 | ₩26,426 | ₩26,606 | ₩26,399 | ₩26,592 | +0.63% | 4.2천 |
|---|
| 2026.01.21 | ₩25,986 | ₩26,399 | ₩25,986 | ₩26,399 | +1.59% | 3만 |
|---|
| 2026.01.20 | ₩26,212 | ₩26,306 | ₩25,852 | ₩25,887 | -1.24% | 8.9천 |
|---|
| 2026.01.16 | ₩26,226 | ₩26,466 | ₩26,226 | ₩26,392 | +0.64% | 1.4만 |
|---|
| 2026.01.15 | ₩25,986 | ₩26,246 | ₩25,986 | ₩26,214 | +0.88% | 6.3천 |
|---|
| 2026.01.14 | ₩25,772 | ₩25,892 | ₩25,699 | ₩25,879 | +0.41% | 8.5천 |
|---|
| 2026.01.13 | ₩25,756 | ₩25,799 | ₩25,626 | ₩25,706 | -0.20% | 7.9천 |
|---|
| 2026.01.12 | ₩25,786 | ₩25,946 | ₩25,772 | ₩25,832 | +0.18% | 4.5천 |
|---|
| 2026.01.09 | ₩25,719 | ₩25,866 | ₩25,666 | ₩25,844 | +0.49% | 4.7천 |
|---|
| 2026.01.08 | ₩25,186 | ₩25,626 | ₩25,186 | ₩25,626 | +1.75% | 3.8천 |
|---|
| 2026.01.07 | ₩25,586 | ₩25,586 | ₩25,219 | ₩25,219 | -1.43% | 6.4천 |
|---|
| 2026.01.06 | ₩25,426 | ₩25,599 | ₩25,212 | ₩25,515 | +0.35% | 5.7천 |
|---|
| 2026.01.05 | ₩25,266 | ₩25,464 | ₩25,219 | ₩25,350 | +0.33% | 8.1천 |
|---|
| 2026.01.02 | ₩25,159 | ₩25,306 | ₩25,019 | ₩25,260 | +0.40% | 1.9만 |
|---|
| 2025.12.31 | ₩25,319 | ₩25,319 | ₩25,012 | ₩25,024 | -1.16% | 1.5만 |
|---|
| 2025.12.30 | ₩25,426 | ₩25,426 | ₩25,300 | ₩25,300 | -0.49% | 6.4천 |
|---|
| 2025.12.29 | ₩25,612 | ₩25,639 | ₩25,532 | ₩25,599 | -0.05% | 3.7천 |
|---|
| 2025.12.26 | ₩25,692 | ₩25,719 | ₩25,547 | ₩25,606 | -0.34% | 4.6천 |
|---|
| 2025.12.24 | ₩25,667 | ₩25,719 | ₩25,599 | ₩25,666 | -0.01% | 3.1천 |
|---|
| 2025.12.23 | ₩25,652 | ₩25,652 | ₩25,512 | ₩25,587 | -0.25% | 3.9천 |
|---|
| 2025.12.22 | ₩25,426 | ₩25,586 | ₩25,372 | ₩25,548 | +0.48% | 3.2천 |
|---|
| 2025.12.19 | ₩25,399 | ₩25,426 | ₩25,386 | ₩25,390 | -0.04% | 2.1천 |
|---|
| 2025.12.18 | ₩25,372 | ₩25,666 | ₩25,372 | ₩25,432 | +0.24% | 5.2천 |
|---|
| 2025.12.17 | ₩25,559 | ₩25,559 | ₩25,332 | ₩25,332 | -0.89% | 3.5천 |
|---|
| 2025.12.16 | ₩25,572 | ₩25,586 | ₩25,359 | ₩25,403 | -0.66% | 6.4천 |
|---|
| 2025.12.15 | ₩25,691 | ₩25,691 | ₩25,492 | ₩25,608 | -0.32% | 4.5천 |
|---|
| 2025.12.12 | ₩25,639 | ₩25,639 | ₩25,466 | ₩25,532 | -0.42% | 1.2만 |
|---|
| 2025.12.11 | ₩25,506 | ₩25,666 | ₩25,506 | ₩25,572 | +0.26% | 6.1천 |
|---|
| 2025.12.10 | ₩25,039 | ₩25,434 | ₩25,039 | ₩25,375 | +1.34% | 7.8천 |
|---|
| 2025.12.09 | ₩25,359 | ₩25,366 | ₩25,036 | ₩25,038 | -1.27% | 6.7천 |
|---|
| 2025.12.08 | ₩25,692 | ₩25,692 | ₩25,392 | ₩25,392 | -1.17% | 9.8천 |
|---|
| 2025.12.05 | ₩25,732 | ₩25,764 | ₩25,566 | ₩25,566 | -0.65% | 1.6만 |
|---|
| 2025.12.04 | ₩25,906 | ₩25,946 | ₩25,679 | ₩25,726 | -0.69% | 4.1천 |
|---|
| 2025.12.03 | ₩25,826 | ₩25,919 | ₩25,799 | ₩25,880 | +0.21% | 3.8만 |
|---|
| 2025.12.02 | ₩25,706 | ₩25,786 | ₩25,706 | ₩25,744 | +0.15% | 2.8천 |
|---|
| 2025.12.01 | ₩25,666 | ₩25,866 | ₩25,626 | ₩25,670 | +0.02% | 2.5만 |
|---|
| 2025.11.28 | ₩25,812 | ₩25,826 | ₩25,706 | ₩25,759 | -0.21% | 5.7천 |
|---|
| 2025.11.26 | ₩25,679 | ₩25,919 | ₩25,679 | ₩25,806 | +0.49% | 4.8천 |
|---|
| 2025.11.25 | ₩25,279 | ₩25,679 | ₩25,279 | ₩25,651 | +1.47% | 1.4만 |
|---|
| 2025.11.24 | ₩25,172 | ₩25,306 | ₩25,112 | ₩25,271 | +0.39% | 2.3만 |
|---|
| 2025.11.21 | ₩24,719 | ₩25,239 | ₩24,702 | ₩25,172 | +1.83% | 3.2만 |
|---|
| 2025.11.20 | ₩24,932 | ₩24,986 | ₩24,599 | ₩24,628 | -1.22% | 16.2만 |
|---|
| 2025.11.19 | ₩24,852 | ₩24,931 | ₩24,706 | ₩24,806 | -0.19% | 7.5만 |
|---|
| 2025.11.18 | ₩25,026 | ₩25,027 | ₩24,799 | ₩24,918 | -0.43% | 56.1만 |
|---|
| 2025.11.17 | ₩25,612 | ₩25,612 | ₩25,092 | ₩25,126 | -1.90% | 20.4만 |
|---|
| 2025.11.14 | ₩25,732 | ₩25,786 | ₩25,579 | ₩25,587 | -0.56% | 5.9만 |
|---|
| 2025.11.13 | ₩26,119 | ₩26,119 | ₩25,774 | ₩25,786 | -1.28% | 3.4만 |
|---|
| 2025.11.12 | ₩26,039 | ₩26,186 | ₩26,038 | ₩26,114 | +0.29% | 10.3만 |
|---|
| 2025.11.11 | ₩26,012 | ₩26,132 | ₩25,948 | ₩26,079 | +0.26% | 2.5만 |
|---|
| 2025.11.10 | ₩26,132 | ₩26,159 | ₩25,906 | ₩26,026 | -0.41% | 7.1만 |
|---|
| 2025.11.07 | ₩25,892 | ₩25,959 | ₩25,799 | ₩25,932 | +0.15% | 4.3만 |
|---|
| 2025.11.06 | ₩26,306 | ₩26,375 | ₩25,935 | ₩25,996 | -1.18% | 20.7만 |
|---|
| 2025.11.05 | ₩26,039 | ₩26,439 | ₩26,019 | ₩26,252 | +0.82% | 24.8만 |
|---|
| 2025.11.04 | ₩25,786 | ₩25,979 | ₩25,786 | ₩25,959 | +0.67% | 4.9만 |
|---|
| 2025.11.03 | ₩25,972 | ₩25,972 | ₩25,746 | ₩25,892 | -0.31% | 7만 |
|---|
| 2025.10.31 | ₩25,999 | ₩26,226 | ₩25,852 | ₩26,026 | +0.10% | 36.9만 |
|---|
| 2025.10.30 | ₩26,252 | ₩26,364 | ₩26,012 | ₩26,075 | -0.68% | 4.8만 |
|---|
| 2025.10.29 | ₩26,479 | ₩26,559 | ₩26,094 | ₩26,207 | -1.03% | 2.6만 |
|---|
| 2025.10.28 | ₩26,267 | ₩26,546 | ₩26,132 | ₩26,468 | +0.77% | 6.8만 |
|---|
| 2025.10.27 | ₩26,719 | ₩26,719 | ₩26,519 | ₩26,592 | -0.47% | 9.8천 |
|---|
| 2025.10.24 | ₩26,652 | ₩26,732 | ₩26,586 | ₩26,652 | 0.00% | 1.1만 |
|---|
| 2025.10.23 | ₩26,472 | ₩26,532 | ₩26,372 | ₩26,519 | +0.18% | 1.3만 |
|---|
| 2025.10.22 | ₩26,466 | ₩26,584 | ₩26,347 | ₩26,347 | -0.45% | 1.1만 |
|---|
| 2025.10.21 | ₩26,346 | ₩26,516 | ₩26,299 | ₩26,459 | +0.43% | 7.6천 |
|---|
| 2025.10.20 | ₩26,199 | ₩26,499 | ₩26,175 | ₩26,479 | +1.07% | 3.3만 |
|---|
| 2025.10.17 | ₩26,054 | ₩26,199 | ₩25,999 | ₩26,142 | +0.34% | 4.3만 |
|---|
| 2025.10.16 | ₩26,226 | ₩26,306 | ₩26,106 | ₩26,124 | -0.39% | 1.4만 |
|---|
| 2025.10.15 | ₩26,199 | ₩26,266 | ₩26,012 | ₩26,194 | -0.02% | 3.5만 |
|---|
| 2025.10.14 | ₩25,586 | ₩26,232 | ₩25,532 | ₩26,026 | +1.72% | 4만 |
|---|
| 2025.10.13 | ₩25,626 | ₩25,786 | ₩25,626 | ₩25,679 | +0.21% | 8만 |
|---|
| 2025.10.10 | ₩26,012 | ₩26,052 | ₩25,508 | ₩25,552 | -1.77% | 5.7만 |
|---|