시장 데이터를 불러오는 중
전체 종목
Invesco S&P Global Water Index ETF 과거 주가
Invesco S&P Global Water Index ETF · CGW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco S&P Global Water Index ETF · CGW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩85,288 | ₩85,689 | ₩85,141 | ₩85,516 | +0.27% | 1.9만 |
| 2026.10.08 | ₩84,099 | ₩85,061 | ₩83,992 | ₩85,061 | +1.14% | 2.1만 |
| 2026.10.07 | ₩84,994 | ₩84,994 | ₩83,992 | ₩84,313 | -0.80% | 2.1만 |
| 2026.10.06 | ₩85,796 | ₩86,184 | ₩85,516 | ₩85,569 | -0.26% | 2.4만 |
| 2026.10.05 | ₩85,061 | ₩85,716 | ₩84,634 | ₩85,128 | +0.08% | 3.9만 |
| 2026.10.02 | ₩83,377 | ₩83,979 | ₩83,324 | ₩83,899 | +0.63% | 1.3만 |
| 2026.10.01 | ₩83,003 | ₩83,003 | ₩82,121 | ₩82,723 | -0.34% | 2.6만 |
| 2026.09.30 | ₩83,979 | ₩83,992 | ₩83,217 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,311 |
| -0.80% |
| 2.2만 |
| 2026.09.29 | ₩83,217 | ₩83,404 | ₩82,856 | ₩83,404 | +0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩83,605 | ₩83,738 | ₩83,003 | ₩83,324 | -0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩83,711 | ₩84,086 | ₩83,417 | ₩83,979 | +0.32% | 1.2만 |
|---|
| 2026.09.24 | ₩84,259 | ₩84,473 | ₩83,431 | ₩83,498 | -0.90% | 1.8만 |
|---|
| 2026.09.23 | ₩84,807 | ₩84,807 | ₩84,059 | ₩84,059 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩85,115 | ₩85,596 | ₩85,075 | ₩85,395 | +0.33% | 2.3만 |
|---|
| 2026.09.21 | ₩84,954 | ₩85,088 | ₩84,527 | ₩84,847 | -0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩84,313 | ₩84,527 | ₩84,099 | ₩84,446 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩85,355 | ₩85,355 | ₩84,634 | ₩84,767 | -0.69% | 1.6만 |
|---|
| 2026.09.16 | ₩84,513 | ₩85,021 | ₩84,193 | ₩84,593 | +0.09% | 2.9만 |
|---|
| 2026.09.15 | ₩84,313 | ₩84,634 | ₩83,979 | ₩84,206 | -0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩84,166 | ₩84,634 | ₩83,885 | ₩84,487 | +0.38% | 2.1만 |
|---|
| 2026.09.11 | ₩85,435 | ₩85,489 | ₩84,634 | ₩84,847 | -0.69% | 2만 |
|---|
| 2026.09.10 | ₩85,248 | ₩85,369 | ₩84,620 | ₩84,794 | -0.53% | 1.8만 |
|---|
| 2026.09.09 | ₩86,291 | ₩86,291 | ₩85,449 | ₩85,649 | -0.74% | 2.2만 |
|---|
| 2026.09.08 | ₩86,317 | ₩86,865 | ₩86,211 | ₩86,291 | -0.03% | 1.6만 |
|---|
| 2026.09.04 | ₩86,197 | ₩86,732 | ₩86,197 | ₩86,371 | +0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩86,331 | ₩86,598 | ₩85,957 | ₩86,424 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩85,516 | ₩86,037 | ₩85,342 | ₩85,796 | +0.33% | 1.1만 |
|---|
| 2026.09.01 | ₩86,237 | ₩86,344 | ₩85,262 | ₩85,275 | -1.12% | 4.2만 |
|---|
| 2026.08.31 | ₩86,932 | ₩86,932 | ₩86,558 | ₩86,718 | -0.25% | 2.1만 |
|---|
| 2026.08.28 | ₩87,493 | ₩87,493 | ₩86,611 | ₩87,173 | -0.37% | 2.1만 |
|---|
| 2026.08.27 | ₩87,400 | ₩87,440 | ₩86,946 | ₩87,346 | -0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩87,868 | ₩88,148 | ₩87,627 | ₩87,854 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩87,854 | ₩87,854 | ₩87,427 | ₩87,681 | -0.20% | 2.8만 |
|---|
| 2026.08.24 | ₩87,079 | ₩87,587 | ₩87,039 | ₩87,453 | +0.43% | 4만 |
|---|
| 2026.08.21 | ₩87,026 | ₩87,226 | ₩86,865 | ₩86,999 | -0.03% | 1.6만 |
|---|
| 2026.08.20 | ₩87,066 | ₩87,146 | ₩86,505 | ₩86,678 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩86,986 | ₩87,640 | ₩86,986 | ₩87,320 | +0.38% | 3.5만 |
|---|
| 2026.08.18 | ₩86,745 | ₩86,745 | ₩86,264 | ₩86,264 | -0.55% | 1.8만 |
|---|
| 2026.08.17 | ₩87,226 | ₩87,226 | ₩86,611 | ₩86,745 | -0.55% | 2.2만 |
|---|
| 2026.08.14 | ₩87,600 | ₩87,600 | ₩87,119 | ₩87,440 | -0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩87,921 | ₩88,068 | ₩87,467 | ₩87,707 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩88,563 | ₩88,629 | ₩87,841 | ₩87,961 | -0.68% | 1.7만 |
|---|
| 2026.08.11 | ₩88,175 | ₩88,843 | ₩87,801 | ₩88,322 | +0.17% | 1.5만 |
|---|
| 2026.08.10 | ₩88,710 | ₩88,710 | ₩87,934 | ₩88,175 | -0.60% | 1.9만 |
|---|
| 2026.08.07 | ₩88,950 | ₩89,551 | ₩88,857 | ₩89,191 | +0.27% | 1.4만 |
|---|
| 2026.08.06 | ₩89,538 | ₩89,538 | ₩88,736 | ₩88,990 | -0.61% | 1.7만 |
|---|
| 2026.08.05 | ₩89,485 | ₩89,485 | ₩88,937 | ₩89,217 | -0.30% | 1.8만 |
|---|
| 2026.08.04 | ₩87,694 | ₩88,816 | ₩87,387 | ₩88,616 | +1.05% | 1.7만 |
|---|
| 2026.08.03 | ₩87,306 | ₩87,761 | ₩86,879 | ₩87,226 | -0.09% | 4.3만 |
|---|
| 2026.07.31 | ₩86,986 | ₩87,106 | ₩86,237 | ₩86,825 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩86,946 | ₩87,747 | ₩86,277 | ₩86,865 | -0.09% | 2.2만 |
|---|
| 2026.07.29 | ₩87,467 | ₩87,467 | ₩86,170 | ₩86,411 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩86,999 | ₩88,375 | ₩86,638 | ₩87,667 | +0.77% | 2.8만 |
|---|
| 2026.07.27 | ₩86,839 | ₩87,106 | ₩86,237 | ₩86,398 | -0.51% | 5.7만 |
|---|
| 2026.07.24 | ₩86,344 | ₩86,785 | ₩86,170 | ₩86,424 | +0.09% | 2.6만 |
|---|
| 2026.07.23 | ₩86,144 | ₩86,358 | ₩85,890 | ₩86,344 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩86,585 | ₩87,012 | ₩86,585 | ₩87,012 | +0.49% | 1.5만 |
|---|
| 2026.07.21 | ₩86,865 | ₩86,865 | ₩86,064 | ₩86,237 | -0.72% | 2.4만 |
|---|
| 2026.07.20 | ₩88,108 | ₩88,108 | ₩86,785 | ₩87,093 | -1.15% | 3.8만 |
|---|
| 2026.07.17 | ₩88,482 | ₩89,097 | ₩87,854 | ₩87,881 | -0.68% | 2.3만 |
|---|
| 2026.07.16 | ₩86,865 | ₩88,416 | ₩86,865 | ₩88,095 | +1.42% | 1.5만 |
|---|
| 2026.07.15 | ₩87,547 | ₩87,801 | ₩87,119 | ₩87,320 | -0.26% | 3.2만 |
|---|
| 2026.07.14 | ₩87,574 | ₩88,295 | ₩87,547 | ₩87,828 | +0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩87,854 | ₩88,269 | ₩86,999 | ₩87,253 | -0.68% | 2.8만 |
|---|
| 2026.07.10 | ₩87,240 | ₩88,081 | ₩87,240 | ₩87,667 | +0.49% | 3.7만 |
|---|
| 2026.07.09 | ₩86,358 | ₩86,959 | ₩86,224 | ₩86,424 | +0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩86,919 | ₩86,919 | ₩85,810 | ₩86,050 | -1.00% | 4.7만 |
|---|
| 2026.07.07 | ₩88,148 | ₩88,175 | ₩87,346 | ₩87,453 | -0.79% | 3.9만 |
|---|
| 2026.07.06 | ₩88,282 | ₩88,335 | ₩87,453 | ₩88,135 | -0.17% | 1.5만 |
|---|
| 2026.07.02 | ₩87,894 | ₩88,790 | ₩87,667 | ₩87,948 | +0.06% | 7.4만 |
|---|
| 2026.07.01 | ₩87,681 | ₩88,202 | ₩87,186 | ₩87,373 | -0.35% | 4.1만 |
|---|
| 2026.06.30 | ₩87,226 | ₩88,108 | ₩86,972 | ₩87,841 | +0.70% | 2.4만 |
|---|
| 2026.06.29 | ₩87,534 | ₩87,814 | ₩87,052 | ₩87,467 | -0.08% | 2.9만 |
|---|
| 2026.06.26 | ₩87,066 | ₩87,761 | ₩87,066 | ₩87,667 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩86,224 | ₩87,948 | ₩86,224 | ₩87,226 | +1.16% | 3.2만 |
|---|
| 2026.06.24 | ₩84,487 | ₩85,796 | ₩84,487 | ₩85,729 | +1.47% | 1.6만 |
|---|
| 2026.06.23 | ₩84,246 | ₩84,847 | ₩84,126 | ₩84,152 | -0.11% | 3.5만 |
|---|
| 2026.06.22 | ₩84,620 | ₩85,008 | ₩84,326 | ₩85,008 | +0.46% | 8.2만 |
|---|
| 2026.06.18 | ₩84,433 | ₩85,141 | ₩84,340 | ₩84,874 | +0.52% | 1.8만 |
|---|
| 2026.06.17 | ₩85,235 | ₩85,649 | ₩83,899 | ₩83,899 | -1.57% | 2.6만 |
|---|
| 2026.06.16 | ₩85,115 | ₩85,516 | ₩85,061 | ₩85,128 | +0.02% | 2.4만 |
|---|
| 2026.06.15 | ₩84,928 | ₩85,182 | ₩84,460 | ₩84,567 | -0.42% | 2만 |
|---|
| 2026.06.12 | ₩83,805 | ₩84,273 | ₩83,805 | ₩84,099 | +0.35% | 3만 |
|---|
| 2026.06.11 | ₩82,963 | ₩83,912 | ₩82,415 | ₩83,484 | +0.63% | 3.9만 |
|---|
| 2026.06.10 | ₩83,845 | ₩84,059 | ₩82,509 | ₩82,776 | -1.28% | 5만 |
|---|
| 2026.06.09 | ₩83,164 | ₩83,965 | ₩83,164 | ₩83,872 | +0.85% | 1.9만 |
|---|
| 2026.06.08 | ₩83,190 | ₩83,431 | ₩82,696 | ₩82,696 | -0.59% | 2.9만 |
|---|
| 2026.06.05 | ₩83,498 | ₩83,872 | ₩83,150 | ₩83,297 | -0.24% | 1.6만 |
|---|
| 2026.06.04 | ₩83,992 | ₩84,380 | ₩83,631 | ₩83,818 | -0.21% | 3.4만 |
|---|
| 2026.06.03 | ₩82,910 | ₩83,818 | ₩82,910 | ₩83,097 | +0.23% | 2.4만 |
|---|
| 2026.06.02 | ₩82,616 | ₩83,404 | ₩82,616 | ₩83,364 | +0.91% | 3.1만 |
|---|
| 2026.06.01 | ₩82,829 | ₩82,829 | ₩82,001 | ₩82,589 | -0.29% | 2.4만 |
|---|
| 2026.05.29 | ₩83,591 | ₩83,818 | ₩83,431 | ₩83,484 | -0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩83,912 | ₩84,233 | ₩83,377 | ₩83,618 | -0.35% | 7.9만 |
|---|
| 2026.05.27 | ₩84,233 | ₩84,593 | ₩84,005 | ₩84,072 | -0.19% | 2.6만 |
|---|
| 2026.05.26 | ₩84,460 | ₩84,620 | ₩84,072 | ₩84,313 | -0.17% | 2.9만 |
|---|
| 2026.05.22 | ₩83,578 | ₩83,778 | ₩83,083 | ₩83,578 | 0.00% | 3.8만 |
|---|
| 2026.05.21 | ₩82,776 | ₩83,297 | ₩82,228 | ₩83,190 | +0.50% | 2.7만 |
|---|
| 2026.05.20 | ₩82,375 | ₩83,257 | ₩82,014 | ₩83,190 | +0.99% | 3.2만 |
|---|
| 2026.05.19 | ₩82,602 | ₩82,723 | ₩81,974 | ₩82,028 | -0.70% | 3.3만 |
|---|
| 2026.05.18 | ₩82,616 | ₩83,324 | ₩82,616 | ₩83,097 | +0.58% | 2.1만 |
|---|
| 2026.05.15 | ₩83,137 | ₩83,137 | ₩82,268 | ₩82,282 | -1.03% | 2.2만 |
|---|
| 2026.05.14 | ₩84,420 | ₩84,821 | ₩84,259 | ₩84,259 | -0.19% | 2.4만 |
|---|
| 2026.05.13 | ₩84,687 | ₩84,687 | ₩84,072 | ₩84,286 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩85,048 | ₩85,141 | ₩84,794 | ₩84,901 | -0.17% | 3만 |
|---|
| 2026.05.11 | ₩85,970 | ₩86,304 | ₩85,302 | ₩85,462 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩86,946 | ₩86,946 | ₩86,077 | ₩86,077 | -1.00% | 2.2만 |
|---|
| 2026.05.07 | ₩87,026 | ₩87,146 | ₩86,197 | ₩86,197 | -0.95% | 2.2만 |
|---|
| 2026.05.06 | ₩87,012 | ₩87,574 | ₩87,012 | ₩87,293 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩85,756 | ₩86,545 | ₩85,649 | ₩86,251 | +0.58% | 2.8만 |
|---|
| 2026.05.04 | ₩85,983 | ₩86,170 | ₩85,182 | ₩85,275 | -0.82% | 3만 |
|---|
| 2026.05.01 | ₩86,812 | ₩86,852 | ₩85,983 | ₩86,010 | -0.92% | 4.7만 |
|---|
| 2026.04.30 | ₩86,932 | ₩87,801 | ₩86,545 | ₩86,972 | +0.05% | 4.7만 |
|---|
| 2026.04.29 | ₩86,718 | ₩86,758 | ₩85,703 | ₩85,850 | -1.00% | 1.3만 |
|---|
| 2026.04.28 | ₩87,908 | ₩87,908 | ₩86,825 | ₩87,079 | -0.94% | 3.1만 |
|---|
| 2026.04.27 | ₩87,961 | ₩88,563 | ₩87,921 | ₩87,921 | -0.05% | 10.2만 |
|---|
| 2026.04.24 | ₩88,015 | ₩88,175 | ₩87,627 | ₩87,921 | -0.11% | 2.9만 |
|---|
| 2026.04.23 | ₩87,614 | ₩88,322 | ₩87,106 | ₩88,068 | +0.52% | 2.3만 |
|---|
| 2026.04.22 | ₩87,600 | ₩87,908 | ₩87,199 | ₩87,320 | -0.32% | 4.2만 |
|---|
| 2026.04.21 | ₩87,894 | ₩88,282 | ₩86,946 | ₩86,972 | -1.05% | 2.1만 |
|---|
| 2026.04.20 | ₩88,095 | ₩88,269 | ₩87,801 | ₩87,961 | -0.15% | 3.9만 |
|---|
| 2026.04.17 | ₩88,081 | ₩89,057 | ₩88,068 | ₩88,563 | +0.55% | 3.3만 |
|---|
| 2026.04.16 | ₩88,576 | ₩88,683 | ₩87,681 | ₩87,975 | -0.68% | 5.2만 |
|---|
| 2026.04.15 | ₩89,632 | ₩89,632 | ₩88,122 | ₩88,242 | -1.55% | 2.6만 |
|---|
| 2026.04.14 | ₩89,725 | ₩90,033 | ₩89,645 | ₩90,006 | +0.31% | 5.1만 |
|---|
| 2026.04.13 | ₩89,044 | ₩89,551 | ₩88,656 | ₩89,338 | +0.33% | 7만 |
|---|
| 2026.04.10 | ₩89,926 | ₩90,126 | ₩89,538 | ₩89,538 | -0.43% | 3.7만 |
|---|
| 2026.04.09 | ₩88,228 | ₩89,792 | ₩88,228 | ₩89,725 | +1.70% | 2.7만 |
|---|
| 2026.04.08 | ₩88,442 | ₩88,603 | ₩87,921 | ₩88,603 | +0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩85,983 | ₩86,384 | ₩85,743 | ₩86,277 | +0.34% | 4.2만 |
|---|
| 2026.04.06 | ₩86,037 | ₩86,451 | ₩85,796 | ₩86,411 | +0.43% | 4.4만 |
|---|
| 2026.04.02 | ₩85,248 | ₩86,358 | ₩85,248 | ₩86,117 | +1.02% | 1.4만 |
|---|
| 2026.04.01 | ₩85,810 | ₩86,585 | ₩85,703 | ₩86,277 | +0.55% | 3.8만 |
|---|
| 2026.03.31 | ₩84,660 | ₩85,449 | ₩84,019 | ₩85,449 | +0.93% | 2.9만 |
|---|
| 2026.03.30 | ₩83,965 | ₩84,420 | ₩83,524 | ₩83,899 | -0.08% | 3.9만 |
|---|
| 2026.03.27 | ₩83,792 | ₩84,353 | ₩83,204 | ₩83,364 | -0.51% | 3.1만 |
|---|
| 2026.03.26 | ₩84,420 | ₩85,395 | ₩84,072 | ₩84,139 | -0.33% | 3.5만 |
|---|
| 2026.03.25 | ₩84,914 | ₩85,208 | ₩84,433 | ₩84,954 | +0.05% | 1.1만 |
|---|
| 2026.03.24 | ₩83,297 | ₩84,500 | ₩83,297 | ₩83,792 | +0.59% | 2.2만 |
|---|
| 2026.03.23 | ₩84,005 | ₩85,048 | ₩83,832 | ₩84,273 | +0.32% | 4.2만 |
|---|
| 2026.03.20 | ₩83,765 | ₩84,126 | ₩82,201 | ₩82,522 | -1.48% | 4만 |
|---|
| 2026.03.19 | ₩83,190 | ₩84,460 | ₩82,763 | ₩83,965 | +0.93% | 4.6만 |
|---|
| 2026.03.18 | ₩85,355 | ₩85,395 | ₩84,072 | ₩84,353 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩86,090 | ₩86,157 | ₩85,569 | ₩85,596 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩85,903 | ₩85,903 | ₩85,088 | ₩85,462 | -0.51% | 3.7만 |
|---|
| 2026.03.13 | ₩85,676 | ₩86,117 | ₩84,794 | ₩84,914 | -0.89% | 3.2만 |
|---|
| 2026.03.12 | ₩85,395 | ₩86,090 | ₩85,328 | ₩85,328 | -0.08% | 2.9만 |
|---|
| 2026.03.11 | ₩86,211 | ₩86,304 | ₩85,649 | ₩86,144 | -0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩87,052 | ₩87,453 | ₩86,090 | ₩86,277 | -0.89% | 4.7만 |
|---|
| 2026.03.09 | ₩85,489 | ₩87,012 | ₩84,527 | ₩87,012 | +1.78% | 3.5만 |
|---|
| 2026.03.06 | ₩86,384 | ₩86,718 | ₩85,770 | ₩86,598 | +0.25% | 8.3만 |
|---|
| 2026.03.05 | ₩88,669 | ₩88,723 | ₩87,093 | ₩87,440 | -1.39% | 3만 |
|---|
| 2026.03.04 | ₩89,257 | ₩89,752 | ₩88,656 | ₩89,725 | +0.52% | 3.2만 |
|---|
| 2026.03.03 | ₩88,563 | ₩89,378 | ₩87,266 | ₩89,004 | +0.50% | 5.2만 |
|---|
| 2026.03.02 | ₩90,180 | ₩91,209 | ₩89,992 | ₩90,647 | +0.52% | 4.4만 |
|---|
| 2026.02.27 | ₩91,583 | ₩91,703 | ₩90,781 | ₩91,610 | +0.03% | 21.1만 |
|---|
| 2026.02.26 | ₩91,917 | ₩92,104 | ₩91,209 | ₩92,024 | +0.12% | 2.4만 |
|---|
| 2026.02.25 | ₩92,104 | ₩92,104 | ₩90,981 | ₩91,930 | -0.19% | 3.3만 |
|---|
| 2026.02.24 | ₩91,062 | ₩91,877 | ₩91,062 | ₩91,690 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩91,022 | ₩91,543 | ₩90,554 | ₩91,075 | +0.06% | 4.7만 |
|---|
| 2026.02.20 | ₩90,955 | ₩91,596 | ₩90,741 | ₩91,422 | +0.51% | 3.2만 |
|---|
| 2026.02.19 | ₩90,594 | ₩91,262 | ₩90,554 | ₩91,048 | +0.50% | 1.9만 |
|---|
| 2026.02.18 | ₩91,262 | ₩91,516 | ₩90,875 | ₩91,022 | -0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩91,516 | ₩91,797 | ₩90,901 | ₩91,436 | -0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩90,794 | ₩91,730 | ₩90,647 | ₩91,529 | +0.81% | 2.1만 |
|---|
| 2026.02.12 | ₩90,981 | ₩91,623 | ₩90,821 | ₩90,968 | -0.01% | 5.9만 |
|---|
| 2026.02.11 | ₩90,607 | ₩90,995 | ₩90,393 | ₩90,661 | +0.06% | 7.2만 |
|---|
| 2026.02.10 | ₩89,110 | ₩90,340 | ₩89,110 | ₩90,033 | +1.03% | 4.2만 |
|---|
| 2026.02.09 | ₩89,404 | ₩89,792 | ₩89,164 | ₩89,712 | +0.34% | 2.2만 |
|---|
| 2026.02.06 | ₩89,137 | ₩89,605 | ₩89,137 | ₩89,418 | +0.31% | 3.5만 |
|---|
| 2026.02.05 | ₩88,269 | ₩89,137 | ₩88,215 | ₩88,482 | +0.24% | 2.7만 |
|---|
| 2026.02.04 | ₩88,710 | ₩89,244 | ₩88,269 | ₩88,442 | -0.30% | 4.2만 |
|---|
| 2026.02.03 | ₩88,402 | ₩88,950 | ₩87,707 | ₩88,108 | -0.33% | 3.2만 |
|---|
| 2026.02.02 | ₩87,828 | ₩88,228 | ₩87,694 | ₩88,175 | +0.40% | 3만 |
|---|
| 2026.01.30 | ₩87,774 | ₩88,001 | ₩87,039 | ₩87,534 | -0.27% | 15.4만 |
|---|
| 2026.01.29 | ₩87,988 | ₩88,228 | ₩87,266 | ₩88,175 | +0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩88,536 | ₩88,536 | ₩87,293 | ₩87,707 | -0.94% | 4.9만 |
|---|
| 2026.01.27 | ₩88,710 | ₩89,124 | ₩88,469 | ₩88,696 | -0.02% | 14.2만 |
|---|
| 2026.01.26 | ₩88,068 | ₩88,496 | ₩88,055 | ₩88,362 | +0.33% | 3.1만 |
|---|
| 2026.01.23 | ₩87,734 | ₩87,894 | ₩87,427 | ₩87,854 | +0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩87,747 | ₩88,335 | ₩87,534 | ₩88,122 | +0.43% | 3만 |
|---|
| 2026.01.21 | ₩86,705 | ₩87,574 | ₩86,625 | ₩87,440 | +0.85% | 5만 |
|---|
| 2026.01.20 | ₩87,119 | ₩87,119 | ₩86,090 | ₩86,117 | -1.15% | 2.7만 |
|---|
| 2026.01.16 | ₩87,346 | ₩87,614 | ₩87,159 | ₩87,574 | +0.26% | 3.7만 |
|---|
| 2026.01.15 | ₩86,611 | ₩87,427 | ₩86,585 | ₩87,427 | +0.94% | 3.2만 |
|---|
| 2026.01.14 | ₩85,703 | ₩86,291 | ₩85,663 | ₩86,291 | +0.69% | 1.7만 |
|---|
| 2026.01.13 | ₩85,836 | ₩85,863 | ₩85,382 | ₩85,609 | -0.26% | 6.1만 |
|---|
| 2026.01.12 | ₩85,997 | ₩86,478 | ₩85,997 | ₩86,037 | +0.05% | 1.8만 |
|---|
| 2026.01.09 | ₩86,117 | ₩86,652 | ₩86,117 | ₩86,451 | +0.39% | 3.6만 |
|---|
| 2026.01.08 | ₩84,928 | ₩86,064 | ₩84,901 | ₩85,970 | +1.23% | 2.8만 |
|---|
| 2026.01.07 | ₩86,023 | ₩86,023 | ₩84,981 | ₩84,981 | -1.21% | 1.6만 |
|---|
| 2026.01.06 | ₩85,395 | ₩85,850 | ₩85,141 | ₩85,810 | +0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩84,553 | ₩85,328 | ₩84,366 | ₩85,115 | +0.66% | 5.5만 |
|---|
| 2026.01.02 | ₩84,567 | ₩85,048 | ₩84,513 | ₩85,008 | +0.52% | 2.2만 |
|---|
| 2025.12.31 | ₩84,928 | ₩84,928 | ₩84,152 | ₩84,206 | -0.85% | 3.6만 |
|---|
| 2025.12.30 | ₩85,034 | ₩85,075 | ₩84,821 | ₩84,928 | -0.13% | 2.5만 |
|---|
| 2025.12.29 | ₩84,847 | ₩85,075 | ₩84,714 | ₩84,781 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩84,928 | ₩85,208 | ₩84,794 | ₩84,874 | -0.06% | 5.1만 |
|---|
| 2025.12.24 | ₩84,914 | ₩85,115 | ₩84,874 | ₩85,075 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩84,781 | ₩84,901 | ₩84,634 | ₩84,807 | +0.03% | 2.8만 |
|---|
| 2025.12.22 | ₩83,832 | ₩84,593 | ₩83,832 | ₩84,487 | +0.78% | 2.8만 |
|---|
| 2025.12.19 | ₩85,596 | ₩85,676 | ₩85,222 | ₩85,315 | -0.33% | 2.8만 |
|---|
| 2025.12.18 | ₩85,449 | ₩85,876 | ₩85,395 | ₩85,556 | +0.13% | 2.5만 |
|---|
| 2025.12.17 | ₩85,222 | ₩85,649 | ₩85,008 | ₩85,302 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩85,823 | ₩85,903 | ₩85,155 | ₩85,182 | -0.75% | 1.6만 |
|---|
| 2025.12.15 | ₩86,130 | ₩86,130 | ₩85,489 | ₩85,957 | -0.20% | 4.7만 |
|---|
| 2025.12.12 | ₩85,903 | ₩85,957 | ₩85,382 | ₩85,476 | -0.50% | 4만 |
|---|
| 2025.12.11 | ₩84,954 | ₩85,863 | ₩84,954 | ₩85,582 | +0.74% | 2만 |
|---|
| 2025.12.10 | ₩84,059 | ₩85,021 | ₩84,005 | ₩84,674 | +0.73% | 3.6만 |
|---|
| 2025.12.09 | ₩84,687 | ₩84,861 | ₩84,086 | ₩84,193 | -0.58% | 2.1만 |
|---|
| 2025.12.08 | ₩85,489 | ₩85,502 | ₩84,754 | ₩84,767 | -0.84% | 2.7만 |
|---|
| 2025.12.05 | ₩86,264 | ₩86,277 | ₩85,315 | ₩85,382 | -1.02% | 1.3만 |
|---|
| 2025.12.04 | ₩86,545 | ₩86,571 | ₩86,077 | ₩86,197 | -0.40% | 1.3만 |
|---|
| 2025.12.03 | ₩86,184 | ₩86,585 | ₩86,184 | ₩86,291 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩85,943 | ₩86,224 | ₩85,783 | ₩85,876 | -0.08% | 1.8만 |
|---|
| 2025.12.01 | ₩85,663 | ₩86,224 | ₩85,569 | ₩85,569 | -0.11% | 1.3만 |
|---|
| 2025.11.28 | ₩85,997 | ₩86,184 | ₩85,863 | ₩86,170 | +0.20% | 1.1만 |
|---|
| 2025.11.26 | ₩85,890 | ₩86,331 | ₩85,716 | ₩85,970 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩84,513 | ₩85,850 | ₩84,513 | ₩85,489 | +1.15% | 1.5만 |
|---|
| 2025.11.24 | ₩84,246 | ₩84,540 | ₩84,059 | ₩84,299 | +0.06% | 3만 |
|---|
| 2025.11.21 | ₩82,509 | ₩84,380 | ₩82,509 | ₩84,166 | +2.01% | 3.4만 |
|---|
| 2025.11.20 | ₩83,150 | ₩83,538 | ₩82,161 | ₩82,175 | -1.17% | 2만 |
|---|
| 2025.11.19 | ₩83,324 | ₩83,324 | ₩82,656 | ₩82,776 | -0.66% | 1.1만 |
|---|
| 2025.11.18 | ₩83,658 | ₩83,698 | ₩83,150 | ₩83,177 | -0.58% | 4.6만 |
|---|
| 2025.11.17 | ₩85,101 | ₩85,141 | ₩83,952 | ₩83,965 | -1.33% | 2.4만 |
|---|
| 2025.11.14 | ₩85,649 | ₩85,876 | ₩85,302 | ₩85,382 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩86,358 | ₩86,424 | ₩85,917 | ₩85,957 | -0.46% | 2.1만 |
|---|
| 2025.11.12 | ₩86,531 | ₩86,852 | ₩86,438 | ₩86,438 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩86,571 | ₩86,665 | ₩86,144 | ₩86,344 | -0.26% | 2.2만 |
|---|
| 2025.11.10 | ₩86,384 | ₩86,398 | ₩85,703 | ₩86,077 | -0.36% | 2.7만 |
|---|
| 2025.11.07 | ₩85,516 | ₩85,930 | ₩85,222 | ₩85,930 | +0.48% | 2.1만 |
|---|
| 2025.11.06 | ₩86,224 | ₩86,545 | ₩85,529 | ₩85,529 | -0.81% | 2.2만 |
|---|
| 2025.11.05 | ₩85,462 | ₩86,184 | ₩85,342 | ₩86,037 | +0.67% | 3만 |
|---|
| 2025.11.04 | ₩84,406 | ₩85,061 | ₩84,340 | ₩85,061 | +0.78% | 2.8만 |
|---|
| 2025.11.03 | ₩85,101 | ₩85,101 | ₩84,086 | ₩84,674 | -0.50% | 5.7만 |
|---|
| 2025.10.31 | ₩84,874 | ₩85,262 | ₩84,553 | ₩85,168 | +0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩85,502 | ₩86,170 | ₩85,248 | ₩85,288 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩86,785 | ₩86,919 | ₩85,649 | ₩85,850 | -1.08% | 1.9만 |
|---|
| 2025.10.28 | ₩87,547 | ₩87,547 | ₩86,398 | ₩86,852 | -0.79% | 2.5만 |
|---|
| 2025.10.27 | ₩88,108 | ₩88,108 | ₩87,480 | ₩87,600 | -0.58% | 1.9만 |
|---|
| 2025.10.24 | ₩88,188 | ₩88,309 | ₩87,921 | ₩88,175 | -0.02% | 2.4만 |
|---|
| 2025.10.23 | ₩87,507 | ₩87,868 | ₩87,186 | ₩87,841 | +0.38% | 2만 |
|---|
| 2025.10.22 | ₩87,627 | ₩87,988 | ₩87,199 | ₩87,199 | -0.49% | 3.7만 |
|---|
| 2025.10.21 | ₩87,253 | ₩87,520 | ₩87,159 | ₩87,293 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩86,852 | ₩87,640 | ₩86,839 | ₩87,640 | +0.91% | 3.1만 |
|---|
| 2025.10.17 | ₩86,251 | ₩86,839 | ₩86,117 | ₩86,839 | +0.68% | 2.1만 |
|---|
| 2025.10.16 | ₩86,358 | ₩86,478 | ₩85,983 | ₩86,331 | -0.03% | 1.3만 |
|---|
| 2025.10.15 | ₩85,783 | ₩86,264 | ₩85,556 | ₩86,251 | +0.55% | 4만 |
|---|
| 2025.10.14 | ₩84,139 | ₩85,529 | ₩84,139 | ₩85,302 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩84,487 | ₩84,821 | ₩84,393 | ₩84,446 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩85,075 | ₩85,141 | ₩84,072 | ₩84,112 | -1.13% | 4.7만 |
|---|