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 | ₩85,147 | ₩85,548 | ₩85,001 | ₩85,374 | +0.27% | 1.9만 |
| 2026.10.08 | ₩83,960 | ₩84,921 | ₩83,853 | ₩84,921 | +1.14% | 2.1만 |
| 2026.10.07 | ₩84,854 | ₩84,854 | ₩83,853 | ₩84,173 | -0.80% | 2.1만 |
| 2026.10.06 | ₩85,654 | ₩86,041 | ₩85,374 | ₩85,428 | -0.26% | 2.4만 |
| 2026.10.05 | ₩84,921 | ₩85,574 | ₩84,494 | ₩84,987 | +0.08% | 3.9만 |
| 2026.10.02 | ₩83,239 | ₩83,840 | ₩83,186 | ₩83,760 | +0.63% | 1.3만 |
| 2026.10.01 | ₩82,866 | ₩82,866 | ₩81,985 | ₩82,586 | -0.34% | 2.6만 |
| 2026.09.30 | ₩83,840 | ₩83,853 | ₩83,079 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,173 |
| -0.80% |
| 2.2만 |
| 2026.09.29 | ₩83,079 | ₩83,266 | ₩82,719 | ₩83,266 | +0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩83,466 | ₩83,600 | ₩82,866 | ₩83,186 | -0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩83,573 | ₩83,947 | ₩83,280 | ₩83,840 | +0.32% | 1.2만 |
|---|
| 2026.09.24 | ₩84,120 | ₩84,334 | ₩83,293 | ₩83,360 | -0.90% | 1.8만 |
|---|
| 2026.09.23 | ₩84,667 | ₩84,667 | ₩83,920 | ₩83,920 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩84,974 | ₩85,454 | ₩84,934 | ₩85,254 | +0.33% | 2.3만 |
|---|
| 2026.09.21 | ₩84,814 | ₩84,947 | ₩84,387 | ₩84,707 | -0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩84,173 | ₩84,387 | ₩83,960 | ₩84,307 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩85,214 | ₩85,214 | ₩84,494 | ₩84,627 | -0.69% | 1.6만 |
|---|
| 2026.09.16 | ₩84,374 | ₩84,881 | ₩84,053 | ₩84,454 | +0.09% | 2.9만 |
|---|
| 2026.09.15 | ₩84,173 | ₩84,494 | ₩83,840 | ₩84,067 | -0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩84,027 | ₩84,494 | ₩83,746 | ₩84,347 | +0.38% | 2.1만 |
|---|
| 2026.09.11 | ₩85,294 | ₩85,347 | ₩84,494 | ₩84,707 | -0.69% | 2만 |
|---|
| 2026.09.10 | ₩85,107 | ₩85,227 | ₩84,480 | ₩84,654 | -0.53% | 1.8만 |
|---|
| 2026.09.09 | ₩86,148 | ₩86,148 | ₩85,307 | ₩85,508 | -0.74% | 2.2만 |
|---|
| 2026.09.08 | ₩86,175 | ₩86,722 | ₩86,068 | ₩86,148 | -0.03% | 1.6만 |
|---|
| 2026.09.04 | ₩86,055 | ₩86,588 | ₩86,055 | ₩86,228 | +0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩86,188 | ₩86,455 | ₩85,814 | ₩86,281 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩85,374 | ₩85,895 | ₩85,201 | ₩85,654 | +0.33% | 1.1만 |
|---|
| 2026.09.01 | ₩86,095 | ₩86,201 | ₩85,121 | ₩85,134 | -1.12% | 4.2만 |
|---|
| 2026.08.31 | ₩86,788 | ₩86,788 | ₩86,415 | ₩86,575 | -0.25% | 2.1만 |
|---|
| 2026.08.28 | ₩87,349 | ₩87,349 | ₩86,468 | ₩87,029 | -0.37% | 2.1만 |
|---|
| 2026.08.27 | ₩87,255 | ₩87,295 | ₩86,802 | ₩87,202 | -0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩87,722 | ₩88,003 | ₩87,482 | ₩87,709 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩87,709 | ₩87,709 | ₩87,282 | ₩87,536 | -0.20% | 2.8만 |
|---|
| 2026.08.24 | ₩86,935 | ₩87,442 | ₩86,895 | ₩87,309 | +0.43% | 4만 |
|---|
| 2026.08.21 | ₩86,882 | ₩87,082 | ₩86,722 | ₩86,855 | -0.03% | 1.6만 |
|---|
| 2026.08.20 | ₩86,922 | ₩87,002 | ₩86,361 | ₩86,535 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩86,842 | ₩87,496 | ₩86,842 | ₩87,175 | +0.38% | 3.5만 |
|---|
| 2026.08.18 | ₩86,602 | ₩86,602 | ₩86,121 | ₩86,121 | -0.55% | 1.8만 |
|---|
| 2026.08.17 | ₩87,082 | ₩87,082 | ₩86,468 | ₩86,602 | -0.55% | 2.2만 |
|---|
| 2026.08.14 | ₩87,456 | ₩87,456 | ₩86,975 | ₩87,295 | -0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩87,776 | ₩87,922 | ₩87,322 | ₩87,562 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩88,416 | ₩88,483 | ₩87,696 | ₩87,816 | -0.68% | 1.7만 |
|---|
| 2026.08.11 | ₩88,029 | ₩88,696 | ₩87,656 | ₩88,176 | +0.17% | 1.5만 |
|---|
| 2026.08.10 | ₩88,563 | ₩88,563 | ₩87,789 | ₩88,029 | -0.60% | 1.9만 |
|---|
| 2026.08.07 | ₩88,803 | ₩89,403 | ₩88,710 | ₩89,043 | +0.27% | 1.4만 |
|---|
| 2026.08.06 | ₩89,390 | ₩89,390 | ₩88,590 | ₩88,843 | -0.61% | 1.7만 |
|---|
| 2026.08.05 | ₩89,337 | ₩89,337 | ₩88,790 | ₩89,070 | -0.30% | 1.8만 |
|---|
| 2026.08.04 | ₩87,549 | ₩88,670 | ₩87,242 | ₩88,469 | +1.05% | 1.7만 |
|---|
| 2026.08.03 | ₩87,162 | ₩87,616 | ₩86,735 | ₩87,082 | -0.09% | 4.3만 |
|---|
| 2026.07.31 | ₩86,842 | ₩86,962 | ₩86,095 | ₩86,682 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩86,802 | ₩87,602 | ₩86,135 | ₩86,722 | -0.09% | 2.2만 |
|---|
| 2026.07.29 | ₩87,322 | ₩87,322 | ₩86,028 | ₩86,268 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩86,855 | ₩88,229 | ₩86,495 | ₩87,522 | +0.77% | 2.8만 |
|---|
| 2026.07.27 | ₩86,695 | ₩86,962 | ₩86,095 | ₩86,255 | -0.51% | 5.7만 |
|---|
| 2026.07.24 | ₩86,201 | ₩86,642 | ₩86,028 | ₩86,281 | +0.09% | 2.6만 |
|---|
| 2026.07.23 | ₩86,001 | ₩86,215 | ₩85,748 | ₩86,201 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩86,442 | ₩86,868 | ₩86,442 | ₩86,868 | +0.49% | 1.5만 |
|---|
| 2026.07.21 | ₩86,722 | ₩86,722 | ₩85,921 | ₩86,095 | -0.72% | 2.4만 |
|---|
| 2026.07.20 | ₩87,962 | ₩87,962 | ₩86,642 | ₩86,949 | -1.15% | 3.8만 |
|---|
| 2026.07.17 | ₩88,336 | ₩88,950 | ₩87,709 | ₩87,736 | -0.68% | 2.3만 |
|---|
| 2026.07.16 | ₩86,722 | ₩88,269 | ₩86,722 | ₩87,949 | +1.42% | 1.5만 |
|---|
| 2026.07.15 | ₩87,402 | ₩87,656 | ₩86,975 | ₩87,175 | -0.26% | 3.2만 |
|---|
| 2026.07.14 | ₩87,429 | ₩88,149 | ₩87,402 | ₩87,682 | +0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩87,709 | ₩88,123 | ₩86,855 | ₩87,109 | -0.68% | 2.8만 |
|---|
| 2026.07.10 | ₩87,095 | ₩87,936 | ₩87,095 | ₩87,522 | +0.49% | 3.7만 |
|---|
| 2026.07.09 | ₩86,215 | ₩86,815 | ₩86,081 | ₩86,281 | +0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩86,775 | ₩86,775 | ₩85,668 | ₩85,908 | -1.00% | 4.7만 |
|---|
| 2026.07.07 | ₩88,003 | ₩88,029 | ₩87,202 | ₩87,309 | -0.79% | 3.9만 |
|---|
| 2026.07.06 | ₩88,136 | ₩88,189 | ₩87,309 | ₩87,989 | -0.17% | 1.5만 |
|---|
| 2026.07.02 | ₩87,749 | ₩88,643 | ₩87,522 | ₩87,802 | +0.06% | 7.4만 |
|---|
| 2026.07.01 | ₩87,536 | ₩88,056 | ₩87,042 | ₩87,229 | -0.35% | 4.1만 |
|---|
| 2026.06.30 | ₩87,082 | ₩87,962 | ₩86,828 | ₩87,696 | +0.70% | 2.4만 |
|---|
| 2026.06.29 | ₩87,389 | ₩87,669 | ₩86,908 | ₩87,322 | -0.08% | 2.9만 |
|---|
| 2026.06.26 | ₩86,922 | ₩87,616 | ₩86,922 | ₩87,522 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩86,081 | ₩87,802 | ₩86,081 | ₩87,082 | +1.16% | 3.2만 |
|---|
| 2026.06.24 | ₩84,347 | ₩85,654 | ₩84,347 | ₩85,588 | +1.47% | 1.6만 |
|---|
| 2026.06.23 | ₩84,107 | ₩84,707 | ₩83,987 | ₩84,013 | -0.11% | 3.5만 |
|---|
| 2026.06.22 | ₩84,480 | ₩84,867 | ₩84,187 | ₩84,867 | +0.46% | 8.2만 |
|---|
| 2026.06.18 | ₩84,293 | ₩85,001 | ₩84,200 | ₩84,734 | +0.52% | 1.8만 |
|---|
| 2026.06.17 | ₩85,094 | ₩85,508 | ₩83,760 | ₩83,760 | -1.57% | 2.6만 |
|---|
| 2026.06.16 | ₩84,974 | ₩85,374 | ₩84,921 | ₩84,987 | +0.02% | 2.4만 |
|---|
| 2026.06.15 | ₩84,787 | ₩85,041 | ₩84,320 | ₩84,427 | -0.42% | 2만 |
|---|
| 2026.06.12 | ₩83,666 | ₩84,133 | ₩83,666 | ₩83,960 | +0.35% | 3만 |
|---|
| 2026.06.11 | ₩82,826 | ₩83,773 | ₩82,279 | ₩83,346 | +0.63% | 3.9만 |
|---|
| 2026.06.10 | ₩83,706 | ₩83,920 | ₩82,372 | ₩82,639 | -1.28% | 5만 |
|---|
| 2026.06.09 | ₩83,026 | ₩83,827 | ₩83,026 | ₩83,733 | +0.85% | 1.9만 |
|---|
| 2026.06.08 | ₩83,053 | ₩83,293 | ₩82,559 | ₩82,559 | -0.59% | 2.9만 |
|---|
| 2026.06.05 | ₩83,360 | ₩83,733 | ₩83,013 | ₩83,159 | -0.24% | 1.6만 |
|---|
| 2026.06.04 | ₩83,853 | ₩84,240 | ₩83,493 | ₩83,680 | -0.21% | 3.4만 |
|---|
| 2026.06.03 | ₩82,773 | ₩83,680 | ₩82,773 | ₩82,959 | +0.23% | 2.4만 |
|---|
| 2026.06.02 | ₩82,479 | ₩83,266 | ₩82,479 | ₩83,226 | +0.91% | 3.1만 |
|---|
| 2026.06.01 | ₩82,692 | ₩82,692 | ₩81,865 | ₩82,452 | -0.29% | 2.4만 |
|---|
| 2026.05.29 | ₩83,453 | ₩83,680 | ₩83,293 | ₩83,346 | -0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩83,773 | ₩84,093 | ₩83,239 | ₩83,480 | -0.35% | 7.9만 |
|---|
| 2026.05.27 | ₩84,093 | ₩84,454 | ₩83,867 | ₩83,933 | -0.19% | 2.6만 |
|---|
| 2026.05.26 | ₩84,320 | ₩84,480 | ₩83,933 | ₩84,173 | -0.17% | 2.9만 |
|---|
| 2026.05.22 | ₩83,440 | ₩83,640 | ₩82,946 | ₩83,440 | 0.00% | 3.8만 |
|---|
| 2026.05.21 | ₩82,639 | ₩83,159 | ₩82,092 | ₩83,053 | +0.50% | 2.7만 |
|---|
| 2026.05.20 | ₩82,239 | ₩83,119 | ₩81,879 | ₩83,053 | +0.99% | 3.2만 |
|---|
| 2026.05.19 | ₩82,466 | ₩82,586 | ₩81,839 | ₩81,892 | -0.70% | 3.3만 |
|---|
| 2026.05.18 | ₩82,479 | ₩83,186 | ₩82,479 | ₩82,959 | +0.58% | 2.1만 |
|---|
| 2026.05.15 | ₩82,999 | ₩82,999 | ₩82,132 | ₩82,145 | -1.03% | 2.2만 |
|---|
| 2026.05.14 | ₩84,280 | ₩84,680 | ₩84,120 | ₩84,120 | -0.19% | 2.4만 |
|---|
| 2026.05.13 | ₩84,547 | ₩84,547 | ₩83,933 | ₩84,147 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩84,907 | ₩85,001 | ₩84,654 | ₩84,760 | -0.17% | 3만 |
|---|
| 2026.05.11 | ₩85,828 | ₩86,161 | ₩85,161 | ₩85,321 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩86,802 | ₩86,802 | ₩85,935 | ₩85,935 | -1.00% | 2.2만 |
|---|
| 2026.05.07 | ₩86,882 | ₩87,002 | ₩86,055 | ₩86,055 | -0.95% | 2.2만 |
|---|
| 2026.05.06 | ₩86,868 | ₩87,429 | ₩86,868 | ₩87,149 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩85,614 | ₩86,401 | ₩85,508 | ₩86,108 | +0.58% | 2.8만 |
|---|
| 2026.05.04 | ₩85,841 | ₩86,028 | ₩85,041 | ₩85,134 | -0.82% | 3만 |
|---|
| 2026.05.01 | ₩86,668 | ₩86,708 | ₩85,841 | ₩85,868 | -0.92% | 4.7만 |
|---|
| 2026.04.30 | ₩86,788 | ₩87,656 | ₩86,401 | ₩86,828 | +0.05% | 4.7만 |
|---|
| 2026.04.29 | ₩86,575 | ₩86,615 | ₩85,561 | ₩85,708 | -1.00% | 1.3만 |
|---|
| 2026.04.28 | ₩87,762 | ₩87,762 | ₩86,682 | ₩86,935 | -0.94% | 3.1만 |
|---|
| 2026.04.27 | ₩87,816 | ₩88,416 | ₩87,776 | ₩87,776 | -0.05% | 10.2만 |
|---|
| 2026.04.24 | ₩87,869 | ₩88,029 | ₩87,482 | ₩87,776 | -0.11% | 2.9만 |
|---|
| 2026.04.23 | ₩87,469 | ₩88,176 | ₩86,962 | ₩87,922 | +0.52% | 2.3만 |
|---|
| 2026.04.22 | ₩87,456 | ₩87,762 | ₩87,055 | ₩87,175 | -0.32% | 4.2만 |
|---|
| 2026.04.21 | ₩87,749 | ₩88,136 | ₩86,802 | ₩86,828 | -1.05% | 2.1만 |
|---|
| 2026.04.20 | ₩87,949 | ₩88,123 | ₩87,656 | ₩87,816 | -0.15% | 3.9만 |
|---|
| 2026.04.17 | ₩87,936 | ₩88,910 | ₩87,922 | ₩88,416 | +0.55% | 3.3만 |
|---|
| 2026.04.16 | ₩88,429 | ₩88,536 | ₩87,536 | ₩87,829 | -0.68% | 5.2만 |
|---|
| 2026.04.15 | ₩89,483 | ₩89,483 | ₩87,976 | ₩88,096 | -1.55% | 2.6만 |
|---|
| 2026.04.14 | ₩89,577 | ₩89,884 | ₩89,497 | ₩89,857 | +0.31% | 5.1만 |
|---|
| 2026.04.13 | ₩88,896 | ₩89,403 | ₩88,509 | ₩89,190 | +0.33% | 7만 |
|---|
| 2026.04.10 | ₩89,777 | ₩89,977 | ₩89,390 | ₩89,390 | -0.43% | 3.7만 |
|---|
| 2026.04.09 | ₩88,083 | ₩89,644 | ₩88,083 | ₩89,577 | +1.70% | 2.7만 |
|---|
| 2026.04.08 | ₩88,296 | ₩88,456 | ₩87,776 | ₩88,456 | +0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩85,841 | ₩86,241 | ₩85,601 | ₩86,135 | +0.34% | 4.2만 |
|---|
| 2026.04.06 | ₩85,895 | ₩86,308 | ₩85,654 | ₩86,268 | +0.43% | 4.4만 |
|---|
| 2026.04.02 | ₩85,107 | ₩86,215 | ₩85,107 | ₩85,975 | +1.02% | 1.4만 |
|---|
| 2026.04.01 | ₩85,668 | ₩86,442 | ₩85,561 | ₩86,135 | +0.55% | 3.8만 |
|---|
| 2026.03.31 | ₩84,520 | ₩85,307 | ₩83,880 | ₩85,307 | +0.93% | 2.9만 |
|---|
| 2026.03.30 | ₩83,827 | ₩84,280 | ₩83,386 | ₩83,760 | -0.08% | 3.9만 |
|---|
| 2026.03.27 | ₩83,653 | ₩84,213 | ₩83,066 | ₩83,226 | -0.51% | 3.1만 |
|---|
| 2026.03.26 | ₩84,280 | ₩85,254 | ₩83,933 | ₩84,000 | -0.33% | 3.5만 |
|---|
| 2026.03.25 | ₩84,774 | ₩85,067 | ₩84,293 | ₩84,814 | +0.05% | 1.1만 |
|---|
| 2026.03.24 | ₩83,159 | ₩84,360 | ₩83,159 | ₩83,653 | +0.59% | 2.2만 |
|---|
| 2026.03.23 | ₩83,867 | ₩84,907 | ₩83,693 | ₩84,133 | +0.32% | 4.2만 |
|---|
| 2026.03.20 | ₩83,626 | ₩83,987 | ₩82,065 | ₩82,386 | -1.48% | 4만 |
|---|
| 2026.03.19 | ₩83,053 | ₩84,320 | ₩82,626 | ₩83,827 | +0.93% | 4.6만 |
|---|
| 2026.03.18 | ₩85,214 | ₩85,254 | ₩83,933 | ₩84,213 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩85,948 | ₩86,015 | ₩85,428 | ₩85,454 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩85,761 | ₩85,761 | ₩84,947 | ₩85,321 | -0.51% | 3.7만 |
|---|
| 2026.03.13 | ₩85,534 | ₩85,975 | ₩84,654 | ₩84,774 | -0.89% | 3.2만 |
|---|
| 2026.03.12 | ₩85,254 | ₩85,948 | ₩85,187 | ₩85,187 | -0.08% | 2.9만 |
|---|
| 2026.03.11 | ₩86,068 | ₩86,161 | ₩85,508 | ₩86,001 | -0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩86,908 | ₩87,309 | ₩85,948 | ₩86,135 | -0.89% | 4.7만 |
|---|
| 2026.03.09 | ₩85,347 | ₩86,868 | ₩84,387 | ₩86,868 | +1.78% | 3.5만 |
|---|
| 2026.03.06 | ₩86,241 | ₩86,575 | ₩85,628 | ₩86,455 | +0.25% | 8.3만 |
|---|
| 2026.03.05 | ₩88,523 | ₩88,576 | ₩86,949 | ₩87,295 | -1.39% | 3만 |
|---|
| 2026.03.04 | ₩89,110 | ₩89,604 | ₩88,509 | ₩89,577 | +0.52% | 3.2만 |
|---|
| 2026.03.03 | ₩88,416 | ₩89,230 | ₩87,122 | ₩88,856 | +0.50% | 5.2만 |
|---|
| 2026.03.02 | ₩90,030 | ₩91,058 | ₩89,844 | ₩90,497 | +0.52% | 4.4만 |
|---|
| 2026.02.27 | ₩91,431 | ₩91,551 | ₩90,631 | ₩91,458 | +0.03% | 21.1만 |
|---|
| 2026.02.26 | ₩91,765 | ₩91,952 | ₩91,058 | ₩91,872 | +0.12% | 2.4만 |
|---|
| 2026.02.25 | ₩91,952 | ₩91,952 | ₩90,831 | ₩91,778 | -0.19% | 3.3만 |
|---|
| 2026.02.24 | ₩90,911 | ₩91,725 | ₩90,911 | ₩91,538 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩90,871 | ₩91,391 | ₩90,404 | ₩90,924 | +0.06% | 4.7만 |
|---|
| 2026.02.20 | ₩90,804 | ₩91,445 | ₩90,591 | ₩91,271 | +0.51% | 3.2만 |
|---|
| 2026.02.19 | ₩90,444 | ₩91,111 | ₩90,404 | ₩90,898 | +0.50% | 1.9만 |
|---|
| 2026.02.18 | ₩91,111 | ₩91,365 | ₩90,724 | ₩90,871 | -0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩91,365 | ₩91,645 | ₩90,751 | ₩91,285 | -0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩90,644 | ₩91,578 | ₩90,497 | ₩91,378 | +0.81% | 2.1만 |
|---|
| 2026.02.12 | ₩90,831 | ₩91,471 | ₩90,671 | ₩90,818 | -0.01% | 5.9만 |
|---|
| 2026.02.11 | ₩90,457 | ₩90,844 | ₩90,244 | ₩90,511 | +0.06% | 7.2만 |
|---|
| 2026.02.10 | ₩88,963 | ₩90,191 | ₩88,963 | ₩89,884 | +1.03% | 4.2만 |
|---|
| 2026.02.09 | ₩89,257 | ₩89,644 | ₩89,016 | ₩89,563 | +0.34% | 2.2만 |
|---|
| 2026.02.06 | ₩88,990 | ₩89,457 | ₩88,990 | ₩89,270 | +0.31% | 3.5만 |
|---|
| 2026.02.05 | ₩88,123 | ₩88,990 | ₩88,069 | ₩88,336 | +0.24% | 2.7만 |
|---|
| 2026.02.04 | ₩88,563 | ₩89,097 | ₩88,123 | ₩88,296 | -0.30% | 4.2만 |
|---|
| 2026.02.03 | ₩88,256 | ₩88,803 | ₩87,562 | ₩87,962 | -0.33% | 3.2만 |
|---|
| 2026.02.02 | ₩87,682 | ₩88,083 | ₩87,549 | ₩88,029 | +0.40% | 3만 |
|---|
| 2026.01.30 | ₩87,629 | ₩87,856 | ₩86,895 | ₩87,389 | -0.27% | 15.4만 |
|---|
| 2026.01.29 | ₩87,842 | ₩88,083 | ₩87,122 | ₩88,029 | +0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩88,389 | ₩88,389 | ₩87,149 | ₩87,562 | -0.94% | 4.9만 |
|---|
| 2026.01.27 | ₩88,563 | ₩88,976 | ₩88,323 | ₩88,550 | -0.02% | 14.2만 |
|---|
| 2026.01.26 | ₩87,922 | ₩88,349 | ₩87,909 | ₩88,216 | +0.33% | 3.1만 |
|---|
| 2026.01.23 | ₩87,589 | ₩87,749 | ₩87,282 | ₩87,709 | +0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩87,602 | ₩88,189 | ₩87,389 | ₩87,976 | +0.43% | 3만 |
|---|
| 2026.01.21 | ₩86,562 | ₩87,429 | ₩86,482 | ₩87,295 | +0.85% | 5만 |
|---|
| 2026.01.20 | ₩86,975 | ₩86,975 | ₩85,948 | ₩85,975 | -1.15% | 2.7만 |
|---|
| 2026.01.16 | ₩87,202 | ₩87,469 | ₩87,015 | ₩87,429 | +0.26% | 3.7만 |
|---|
| 2026.01.15 | ₩86,468 | ₩87,282 | ₩86,442 | ₩87,282 | +0.94% | 3.2만 |
|---|
| 2026.01.14 | ₩85,561 | ₩86,148 | ₩85,521 | ₩86,148 | +0.69% | 1.7만 |
|---|
| 2026.01.13 | ₩85,694 | ₩85,721 | ₩85,241 | ₩85,468 | -0.26% | 6.1만 |
|---|
| 2026.01.12 | ₩85,854 | ₩86,335 | ₩85,854 | ₩85,895 | +0.05% | 1.8만 |
|---|
| 2026.01.09 | ₩85,975 | ₩86,508 | ₩85,975 | ₩86,308 | +0.39% | 3.6만 |
|---|
| 2026.01.08 | ₩84,787 | ₩85,921 | ₩84,760 | ₩85,828 | +1.23% | 2.8만 |
|---|
| 2026.01.07 | ₩85,881 | ₩85,881 | ₩84,841 | ₩84,841 | -1.21% | 1.6만 |
|---|
| 2026.01.06 | ₩85,254 | ₩85,708 | ₩85,001 | ₩85,668 | +0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩84,414 | ₩85,187 | ₩84,227 | ₩84,974 | +0.66% | 5.5만 |
|---|
| 2026.01.02 | ₩84,427 | ₩84,907 | ₩84,374 | ₩84,867 | +0.52% | 2.2만 |
|---|
| 2025.12.31 | ₩84,787 | ₩84,787 | ₩84,013 | ₩84,067 | -0.85% | 3.6만 |
|---|
| 2025.12.30 | ₩84,894 | ₩84,934 | ₩84,680 | ₩84,787 | -0.13% | 2.5만 |
|---|
| 2025.12.29 | ₩84,707 | ₩84,934 | ₩84,574 | ₩84,640 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩84,787 | ₩85,067 | ₩84,654 | ₩84,734 | -0.06% | 5.1만 |
|---|
| 2025.12.24 | ₩84,774 | ₩84,974 | ₩84,734 | ₩84,934 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩84,640 | ₩84,760 | ₩84,494 | ₩84,667 | +0.03% | 2.8만 |
|---|
| 2025.12.22 | ₩83,693 | ₩84,454 | ₩83,693 | ₩84,347 | +0.78% | 2.8만 |
|---|
| 2025.12.19 | ₩85,454 | ₩85,534 | ₩85,081 | ₩85,174 | -0.33% | 2.8만 |
|---|
| 2025.12.18 | ₩85,307 | ₩85,734 | ₩85,254 | ₩85,414 | +0.13% | 2.5만 |
|---|
| 2025.12.17 | ₩85,081 | ₩85,508 | ₩84,867 | ₩85,161 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩85,681 | ₩85,761 | ₩85,014 | ₩85,041 | -0.75% | 1.6만 |
|---|
| 2025.12.15 | ₩85,988 | ₩85,988 | ₩85,347 | ₩85,814 | -0.20% | 4.7만 |
|---|
| 2025.12.12 | ₩85,761 | ₩85,814 | ₩85,241 | ₩85,334 | -0.50% | 4만 |
|---|
| 2025.12.11 | ₩84,814 | ₩85,721 | ₩84,814 | ₩85,441 | +0.74% | 2만 |
|---|
| 2025.12.10 | ₩83,920 | ₩84,881 | ₩83,867 | ₩84,534 | +0.73% | 3.6만 |
|---|
| 2025.12.09 | ₩84,547 | ₩84,720 | ₩83,947 | ₩84,053 | -0.58% | 2.1만 |
|---|
| 2025.12.08 | ₩85,347 | ₩85,361 | ₩84,614 | ₩84,627 | -0.84% | 2.7만 |
|---|
| 2025.12.05 | ₩86,121 | ₩86,135 | ₩85,174 | ₩85,241 | -1.02% | 1.3만 |
|---|
| 2025.12.04 | ₩86,401 | ₩86,428 | ₩85,935 | ₩86,055 | -0.40% | 1.3만 |
|---|
| 2025.12.03 | ₩86,041 | ₩86,442 | ₩86,041 | ₩86,148 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩85,801 | ₩86,081 | ₩85,641 | ₩85,734 | -0.08% | 1.8만 |
|---|
| 2025.12.01 | ₩85,521 | ₩86,081 | ₩85,428 | ₩85,428 | -0.11% | 1.3만 |
|---|
| 2025.11.28 | ₩85,854 | ₩86,041 | ₩85,721 | ₩86,028 | +0.20% | 1.1만 |
|---|
| 2025.11.26 | ₩85,748 | ₩86,188 | ₩85,574 | ₩85,828 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩84,374 | ₩85,708 | ₩84,374 | ₩85,347 | +1.15% | 1.5만 |
|---|
| 2025.11.24 | ₩84,107 | ₩84,400 | ₩83,920 | ₩84,160 | +0.06% | 3만 |
|---|
| 2025.11.21 | ₩82,372 | ₩84,240 | ₩82,372 | ₩84,027 | +2.01% | 3.4만 |
|---|
| 2025.11.20 | ₩83,013 | ₩83,400 | ₩82,025 | ₩82,039 | -1.17% | 2만 |
|---|
| 2025.11.19 | ₩83,186 | ₩83,186 | ₩82,519 | ₩82,639 | -0.66% | 1.1만 |
|---|
| 2025.11.18 | ₩83,520 | ₩83,560 | ₩83,013 | ₩83,039 | -0.58% | 4.6만 |
|---|
| 2025.11.17 | ₩84,961 | ₩85,001 | ₩83,813 | ₩83,827 | -1.33% | 2.4만 |
|---|
| 2025.11.14 | ₩85,508 | ₩85,734 | ₩85,161 | ₩85,241 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩86,215 | ₩86,281 | ₩85,774 | ₩85,814 | -0.46% | 2.1만 |
|---|
| 2025.11.12 | ₩86,388 | ₩86,708 | ₩86,295 | ₩86,295 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩86,428 | ₩86,522 | ₩86,001 | ₩86,201 | -0.26% | 2.2만 |
|---|
| 2025.11.10 | ₩86,241 | ₩86,255 | ₩85,561 | ₩85,935 | -0.36% | 2.7만 |
|---|
| 2025.11.07 | ₩85,374 | ₩85,788 | ₩85,081 | ₩85,788 | +0.48% | 2.1만 |
|---|
| 2025.11.06 | ₩86,081 | ₩86,401 | ₩85,388 | ₩85,388 | -0.81% | 2.2만 |
|---|
| 2025.11.05 | ₩85,321 | ₩86,041 | ₩85,201 | ₩85,895 | +0.67% | 3만 |
|---|
| 2025.11.04 | ₩84,267 | ₩84,921 | ₩84,200 | ₩84,921 | +0.78% | 2.8만 |
|---|
| 2025.11.03 | ₩84,961 | ₩84,961 | ₩83,947 | ₩84,534 | -0.50% | 5.7만 |
|---|
| 2025.10.31 | ₩84,734 | ₩85,121 | ₩84,414 | ₩85,027 | +0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩85,361 | ₩86,028 | ₩85,107 | ₩85,147 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩86,642 | ₩86,775 | ₩85,508 | ₩85,708 | -1.08% | 1.9만 |
|---|
| 2025.10.28 | ₩87,402 | ₩87,402 | ₩86,255 | ₩86,708 | -0.79% | 2.5만 |
|---|
| 2025.10.27 | ₩87,962 | ₩87,962 | ₩87,335 | ₩87,456 | -0.58% | 1.9만 |
|---|
| 2025.10.24 | ₩88,043 | ₩88,163 | ₩87,776 | ₩88,029 | -0.02% | 2.4만 |
|---|
| 2025.10.23 | ₩87,362 | ₩87,722 | ₩87,042 | ₩87,696 | +0.38% | 2만 |
|---|
| 2025.10.22 | ₩87,482 | ₩87,842 | ₩87,055 | ₩87,055 | -0.49% | 3.7만 |
|---|
| 2025.10.21 | ₩87,109 | ₩87,375 | ₩87,015 | ₩87,149 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩86,708 | ₩87,496 | ₩86,695 | ₩87,496 | +0.91% | 3.1만 |
|---|
| 2025.10.17 | ₩86,108 | ₩86,695 | ₩85,975 | ₩86,695 | +0.68% | 2.1만 |
|---|
| 2025.10.16 | ₩86,215 | ₩86,335 | ₩85,841 | ₩86,188 | -0.03% | 1.3만 |
|---|
| 2025.10.15 | ₩85,641 | ₩86,121 | ₩85,414 | ₩86,108 | +0.55% | 4만 |
|---|
| 2025.10.14 | ₩84,000 | ₩85,388 | ₩84,000 | ₩85,161 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩84,347 | ₩84,680 | ₩84,253 | ₩84,307 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩84,934 | ₩85,001 | ₩83,933 | ₩83,973 | -1.13% | 4.7만 |
|---|