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 | ₩85,313 | ₩85,714 | ₩85,166 | ₩85,541 | +0.27% | 1.9만 |
| 2026.10.08 | ₩84,124 | ₩85,086 | ₩84,017 | ₩85,086 | +1.14% | 2.1만 |
| 2026.10.07 | ₩85,019 | ₩85,019 | ₩84,017 | ₩84,337 | -0.80% | 2.1만 |
| 2026.10.06 | ₩85,821 | ₩86,209 | ₩85,541 | ₩85,594 | -0.26% | 2.4만 |
| 2026.10.05 | ₩85,086 | ₩85,741 | ₩84,658 | ₩85,153 | +0.08% | 3.9만 |
| 2026.10.02 | ₩83,402 | ₩84,003 | ₩83,348 | ₩83,923 | +0.63% | 1.3만 |
| 2026.10.01 | ₩83,027 | ₩83,027 | ₩82,145 | ₩82,747 | -0.34% | 2.6만 |
| 2026.09.30 | ₩84,003 | ₩84,017 | ₩83,241 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,335 |
| -0.80% |
| 2.2만 |
| 2026.09.29 | ₩83,241 | ₩83,428 | ₩82,880 | ₩83,428 | +0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩83,629 | ₩83,763 | ₩83,027 | ₩83,348 | -0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩83,736 | ₩84,110 | ₩83,442 | ₩84,003 | +0.32% | 1.2만 |
|---|
| 2026.09.24 | ₩84,284 | ₩84,498 | ₩83,455 | ₩83,522 | -0.90% | 1.8만 |
|---|
| 2026.09.23 | ₩84,832 | ₩84,832 | ₩84,083 | ₩84,083 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩85,140 | ₩85,621 | ₩85,099 | ₩85,420 | +0.33% | 2.3만 |
|---|
| 2026.09.21 | ₩84,979 | ₩85,113 | ₩84,551 | ₩84,872 | -0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩84,337 | ₩84,551 | ₩84,124 | ₩84,471 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩85,380 | ₩85,380 | ₩84,658 | ₩84,792 | -0.69% | 1.6만 |
|---|
| 2026.09.16 | ₩84,538 | ₩85,046 | ₩84,217 | ₩84,618 | +0.09% | 2.9만 |
|---|
| 2026.09.15 | ₩84,337 | ₩84,658 | ₩84,003 | ₩84,231 | -0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩84,190 | ₩84,658 | ₩83,910 | ₩84,511 | +0.38% | 2.1만 |
|---|
| 2026.09.11 | ₩85,460 | ₩85,514 | ₩84,658 | ₩84,872 | -0.69% | 2만 |
|---|
| 2026.09.10 | ₩85,273 | ₩85,394 | ₩84,645 | ₩84,819 | -0.53% | 1.8만 |
|---|
| 2026.09.09 | ₩86,316 | ₩86,316 | ₩85,474 | ₩85,674 | -0.74% | 2.2만 |
|---|
| 2026.09.08 | ₩86,343 | ₩86,891 | ₩86,236 | ₩86,316 | -0.03% | 1.6만 |
|---|
| 2026.09.04 | ₩86,222 | ₩86,757 | ₩86,222 | ₩86,396 | +0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩86,356 | ₩86,623 | ₩85,982 | ₩86,450 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩85,541 | ₩86,062 | ₩85,367 | ₩85,821 | +0.33% | 1.1만 |
|---|
| 2026.09.01 | ₩86,262 | ₩86,369 | ₩85,287 | ₩85,300 | -1.12% | 4.2만 |
|---|
| 2026.08.31 | ₩86,958 | ₩86,958 | ₩86,583 | ₩86,744 | -0.25% | 2.1만 |
|---|
| 2026.08.28 | ₩87,519 | ₩87,519 | ₩86,637 | ₩87,198 | -0.37% | 2.1만 |
|---|
| 2026.08.27 | ₩87,425 | ₩87,466 | ₩86,971 | ₩87,372 | -0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩87,893 | ₩88,174 | ₩87,653 | ₩87,880 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩87,880 | ₩87,880 | ₩87,452 | ₩87,706 | -0.20% | 2.8만 |
|---|
| 2026.08.24 | ₩87,105 | ₩87,613 | ₩87,064 | ₩87,479 | +0.43% | 4만 |
|---|
| 2026.08.21 | ₩87,051 | ₩87,252 | ₩86,891 | ₩87,024 | -0.03% | 1.6만 |
|---|
| 2026.08.20 | ₩87,091 | ₩87,171 | ₩86,530 | ₩86,704 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩87,011 | ₩87,666 | ₩87,011 | ₩87,345 | +0.38% | 3.5만 |
|---|
| 2026.08.18 | ₩86,770 | ₩86,770 | ₩86,289 | ₩86,289 | -0.55% | 1.8만 |
|---|
| 2026.08.17 | ₩87,252 | ₩87,252 | ₩86,637 | ₩86,770 | -0.55% | 2.2만 |
|---|
| 2026.08.14 | ₩87,626 | ₩87,626 | ₩87,145 | ₩87,466 | -0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩87,947 | ₩88,094 | ₩87,492 | ₩87,733 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩88,588 | ₩88,655 | ₩87,867 | ₩87,987 | -0.68% | 1.7만 |
|---|
| 2026.08.11 | ₩88,201 | ₩88,869 | ₩87,826 | ₩88,348 | +0.17% | 1.5만 |
|---|
| 2026.08.10 | ₩88,735 | ₩88,735 | ₩87,960 | ₩88,201 | -0.60% | 1.9만 |
|---|
| 2026.08.07 | ₩88,976 | ₩89,578 | ₩88,882 | ₩89,217 | +0.27% | 1.4만 |
|---|
| 2026.08.06 | ₩89,564 | ₩89,564 | ₩88,762 | ₩89,016 | -0.61% | 1.7만 |
|---|
| 2026.08.05 | ₩89,511 | ₩89,511 | ₩88,963 | ₩89,243 | -0.30% | 1.8만 |
|---|
| 2026.08.04 | ₩87,720 | ₩88,842 | ₩87,412 | ₩88,642 | +1.05% | 1.7만 |
|---|
| 2026.08.03 | ₩87,332 | ₩87,786 | ₩86,904 | ₩87,252 | -0.09% | 4.3만 |
|---|
| 2026.07.31 | ₩87,011 | ₩87,131 | ₩86,262 | ₩86,851 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩86,971 | ₩87,773 | ₩86,303 | ₩86,891 | -0.09% | 2.2만 |
|---|
| 2026.07.29 | ₩87,492 | ₩87,492 | ₩86,196 | ₩86,436 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩87,024 | ₩88,401 | ₩86,663 | ₩87,693 | +0.77% | 2.8만 |
|---|
| 2026.07.27 | ₩86,864 | ₩87,131 | ₩86,262 | ₩86,423 | -0.51% | 5.7만 |
|---|
| 2026.07.24 | ₩86,369 | ₩86,810 | ₩86,196 | ₩86,450 | +0.09% | 2.6만 |
|---|
| 2026.07.23 | ₩86,169 | ₩86,383 | ₩85,915 | ₩86,369 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩86,610 | ₩87,038 | ₩86,610 | ₩87,038 | +0.49% | 1.5만 |
|---|
| 2026.07.21 | ₩86,891 | ₩86,891 | ₩86,089 | ₩86,262 | -0.72% | 2.4만 |
|---|
| 2026.07.20 | ₩88,134 | ₩88,134 | ₩86,810 | ₩87,118 | -1.15% | 3.8만 |
|---|
| 2026.07.17 | ₩88,508 | ₩89,123 | ₩87,880 | ₩87,907 | -0.68% | 2.3만 |
|---|
| 2026.07.16 | ₩86,891 | ₩88,441 | ₩86,891 | ₩88,121 | +1.42% | 1.5만 |
|---|
| 2026.07.15 | ₩87,572 | ₩87,826 | ₩87,145 | ₩87,345 | -0.26% | 3.2만 |
|---|
| 2026.07.14 | ₩87,599 | ₩88,321 | ₩87,572 | ₩87,853 | +0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩87,880 | ₩88,294 | ₩87,024 | ₩87,278 | -0.68% | 2.8만 |
|---|
| 2026.07.10 | ₩87,265 | ₩88,107 | ₩87,265 | ₩87,693 | +0.49% | 3.7만 |
|---|
| 2026.07.09 | ₩86,383 | ₩86,984 | ₩86,249 | ₩86,450 | +0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩86,944 | ₩86,944 | ₩85,835 | ₩86,075 | -1.00% | 4.7만 |
|---|
| 2026.07.07 | ₩88,174 | ₩88,201 | ₩87,372 | ₩87,479 | -0.79% | 3.9만 |
|---|
| 2026.07.06 | ₩88,308 | ₩88,361 | ₩87,479 | ₩88,161 | -0.17% | 1.5만 |
|---|
| 2026.07.02 | ₩87,920 | ₩88,816 | ₩87,693 | ₩87,973 | +0.06% | 7.4만 |
|---|
| 2026.07.01 | ₩87,706 | ₩88,227 | ₩87,212 | ₩87,399 | -0.35% | 4.1만 |
|---|
| 2026.06.30 | ₩87,252 | ₩88,134 | ₩86,998 | ₩87,867 | +0.70% | 2.4만 |
|---|
| 2026.06.29 | ₩87,559 | ₩87,840 | ₩87,078 | ₩87,492 | -0.08% | 2.9만 |
|---|
| 2026.06.26 | ₩87,091 | ₩87,786 | ₩87,091 | ₩87,693 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩86,249 | ₩87,973 | ₩86,249 | ₩87,252 | +1.16% | 3.2만 |
|---|
| 2026.06.24 | ₩84,511 | ₩85,821 | ₩84,511 | ₩85,754 | +1.47% | 1.6만 |
|---|
| 2026.06.23 | ₩84,271 | ₩84,872 | ₩84,150 | ₩84,177 | -0.11% | 3.5만 |
|---|
| 2026.06.22 | ₩84,645 | ₩85,033 | ₩84,351 | ₩85,033 | +0.46% | 8.2만 |
|---|
| 2026.06.18 | ₩84,458 | ₩85,166 | ₩84,364 | ₩84,899 | +0.52% | 1.8만 |
|---|
| 2026.06.17 | ₩85,260 | ₩85,674 | ₩83,923 | ₩83,923 | -1.57% | 2.6만 |
|---|
| 2026.06.16 | ₩85,140 | ₩85,541 | ₩85,086 | ₩85,153 | +0.02% | 2.4만 |
|---|
| 2026.06.15 | ₩84,952 | ₩85,206 | ₩84,484 | ₩84,591 | -0.42% | 2만 |
|---|
| 2026.06.12 | ₩83,829 | ₩84,297 | ₩83,829 | ₩84,124 | +0.35% | 3만 |
|---|
| 2026.06.11 | ₩82,987 | ₩83,936 | ₩82,439 | ₩83,509 | +0.63% | 3.9만 |
|---|
| 2026.06.10 | ₩83,870 | ₩84,083 | ₩82,533 | ₩82,800 | -1.28% | 5만 |
|---|
| 2026.06.09 | ₩83,188 | ₩83,990 | ₩83,188 | ₩83,896 | +0.85% | 1.9만 |
|---|
| 2026.06.08 | ₩83,215 | ₩83,455 | ₩82,720 | ₩82,720 | -0.59% | 2.9만 |
|---|
| 2026.06.05 | ₩83,522 | ₩83,896 | ₩83,174 | ₩83,321 | -0.24% | 1.6만 |
|---|
| 2026.06.04 | ₩84,017 | ₩84,404 | ₩83,656 | ₩83,843 | -0.21% | 3.4만 |
|---|
| 2026.06.03 | ₩82,934 | ₩83,843 | ₩82,934 | ₩83,121 | +0.23% | 2.4만 |
|---|
| 2026.06.02 | ₩82,640 | ₩83,428 | ₩82,640 | ₩83,388 | +0.91% | 3.1만 |
|---|
| 2026.06.01 | ₩82,854 | ₩82,854 | ₩82,025 | ₩82,613 | -0.29% | 2.4만 |
|---|
| 2026.05.29 | ₩83,616 | ₩83,843 | ₩83,455 | ₩83,509 | -0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩83,936 | ₩84,257 | ₩83,402 | ₩83,642 | -0.35% | 7.9만 |
|---|
| 2026.05.27 | ₩84,257 | ₩84,618 | ₩84,030 | ₩84,097 | -0.19% | 2.6만 |
|---|
| 2026.05.26 | ₩84,484 | ₩84,645 | ₩84,097 | ₩84,337 | -0.17% | 2.9만 |
|---|
| 2026.05.22 | ₩83,602 | ₩83,803 | ₩83,108 | ₩83,602 | 0.00% | 3.8만 |
|---|
| 2026.05.21 | ₩82,800 | ₩83,321 | ₩82,252 | ₩83,215 | +0.50% | 2.7만 |
|---|
| 2026.05.20 | ₩82,399 | ₩83,281 | ₩82,038 | ₩83,215 | +0.99% | 3.2만 |
|---|
| 2026.05.19 | ₩82,626 | ₩82,747 | ₩81,998 | ₩82,052 | -0.70% | 3.3만 |
|---|
| 2026.05.18 | ₩82,640 | ₩83,348 | ₩82,640 | ₩83,121 | +0.58% | 2.1만 |
|---|
| 2026.05.15 | ₩83,161 | ₩83,161 | ₩82,292 | ₩82,306 | -1.03% | 2.2만 |
|---|
| 2026.05.14 | ₩84,444 | ₩84,845 | ₩84,284 | ₩84,284 | -0.19% | 2.4만 |
|---|
| 2026.05.13 | ₩84,712 | ₩84,712 | ₩84,097 | ₩84,311 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩85,073 | ₩85,166 | ₩84,819 | ₩84,926 | -0.17% | 3만 |
|---|
| 2026.05.11 | ₩85,995 | ₩86,329 | ₩85,327 | ₩85,487 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩86,971 | ₩86,971 | ₩86,102 | ₩86,102 | -1.00% | 2.2만 |
|---|
| 2026.05.07 | ₩87,051 | ₩87,171 | ₩86,222 | ₩86,222 | -0.95% | 2.2만 |
|---|
| 2026.05.06 | ₩87,038 | ₩87,599 | ₩87,038 | ₩87,318 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩85,781 | ₩86,570 | ₩85,674 | ₩86,276 | +0.58% | 2.8만 |
|---|
| 2026.05.04 | ₩86,008 | ₩86,196 | ₩85,206 | ₩85,300 | -0.82% | 3만 |
|---|
| 2026.05.01 | ₩86,837 | ₩86,877 | ₩86,008 | ₩86,035 | -0.92% | 4.7만 |
|---|
| 2026.04.30 | ₩86,958 | ₩87,826 | ₩86,570 | ₩86,998 | +0.05% | 4.7만 |
|---|
| 2026.04.29 | ₩86,744 | ₩86,784 | ₩85,728 | ₩85,875 | -1.00% | 1.3만 |
|---|
| 2026.04.28 | ₩87,933 | ₩87,933 | ₩86,851 | ₩87,105 | -0.94% | 3.1만 |
|---|
| 2026.04.27 | ₩87,987 | ₩88,588 | ₩87,947 | ₩87,947 | -0.05% | 10.2만 |
|---|
| 2026.04.24 | ₩88,040 | ₩88,201 | ₩87,653 | ₩87,947 | -0.11% | 2.9만 |
|---|
| 2026.04.23 | ₩87,639 | ₩88,348 | ₩87,131 | ₩88,094 | +0.52% | 2.3만 |
|---|
| 2026.04.22 | ₩87,626 | ₩87,933 | ₩87,225 | ₩87,345 | -0.32% | 4.2만 |
|---|
| 2026.04.21 | ₩87,920 | ₩88,308 | ₩86,971 | ₩86,998 | -1.05% | 2.1만 |
|---|
| 2026.04.20 | ₩88,121 | ₩88,294 | ₩87,826 | ₩87,987 | -0.15% | 3.9만 |
|---|
| 2026.04.17 | ₩88,107 | ₩89,083 | ₩88,094 | ₩88,588 | +0.55% | 3.3만 |
|---|
| 2026.04.16 | ₩88,602 | ₩88,709 | ₩87,706 | ₩88,000 | -0.68% | 5.2만 |
|---|
| 2026.04.15 | ₩89,658 | ₩89,658 | ₩88,147 | ₩88,268 | -1.55% | 2.6만 |
|---|
| 2026.04.14 | ₩89,751 | ₩90,059 | ₩89,671 | ₩90,032 | +0.31% | 5.1만 |
|---|
| 2026.04.13 | ₩89,070 | ₩89,578 | ₩88,682 | ₩89,364 | +0.33% | 7만 |
|---|
| 2026.04.10 | ₩89,952 | ₩90,152 | ₩89,564 | ₩89,564 | -0.43% | 3.7만 |
|---|
| 2026.04.09 | ₩88,254 | ₩89,818 | ₩88,254 | ₩89,751 | +1.70% | 2.7만 |
|---|
| 2026.04.08 | ₩88,468 | ₩88,629 | ₩87,947 | ₩88,629 | +0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩86,008 | ₩86,409 | ₩85,768 | ₩86,303 | +0.34% | 4.2만 |
|---|
| 2026.04.06 | ₩86,062 | ₩86,476 | ₩85,821 | ₩86,436 | +0.43% | 4.4만 |
|---|
| 2026.04.02 | ₩85,273 | ₩86,383 | ₩85,273 | ₩86,142 | +1.02% | 1.4만 |
|---|
| 2026.04.01 | ₩85,835 | ₩86,610 | ₩85,728 | ₩86,303 | +0.55% | 3.8만 |
|---|
| 2026.03.31 | ₩84,685 | ₩85,474 | ₩84,043 | ₩85,474 | +0.93% | 2.9만 |
|---|
| 2026.03.30 | ₩83,990 | ₩84,444 | ₩83,549 | ₩83,923 | -0.08% | 3.9만 |
|---|
| 2026.03.27 | ₩83,816 | ₩84,378 | ₩83,228 | ₩83,388 | -0.51% | 3.1만 |
|---|
| 2026.03.26 | ₩84,444 | ₩85,420 | ₩84,097 | ₩84,164 | -0.33% | 3.5만 |
|---|
| 2026.03.25 | ₩84,939 | ₩85,233 | ₩84,458 | ₩84,979 | +0.05% | 1.1만 |
|---|
| 2026.03.24 | ₩83,321 | ₩84,525 | ₩83,321 | ₩83,816 | +0.59% | 2.2만 |
|---|
| 2026.03.23 | ₩84,030 | ₩85,073 | ₩83,856 | ₩84,297 | +0.32% | 4.2만 |
|---|
| 2026.03.20 | ₩83,789 | ₩84,150 | ₩82,225 | ₩82,546 | -1.48% | 4만 |
|---|
| 2026.03.19 | ₩83,215 | ₩84,484 | ₩82,787 | ₩83,990 | +0.93% | 4.6만 |
|---|
| 2026.03.18 | ₩85,380 | ₩85,420 | ₩84,097 | ₩84,378 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩86,115 | ₩86,182 | ₩85,594 | ₩85,621 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩85,928 | ₩85,928 | ₩85,113 | ₩85,487 | -0.51% | 3.7만 |
|---|
| 2026.03.13 | ₩85,701 | ₩86,142 | ₩84,819 | ₩84,939 | -0.89% | 3.2만 |
|---|
| 2026.03.12 | ₩85,420 | ₩86,115 | ₩85,353 | ₩85,353 | -0.08% | 2.9만 |
|---|
| 2026.03.11 | ₩86,236 | ₩86,329 | ₩85,674 | ₩86,169 | -0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩87,078 | ₩87,479 | ₩86,115 | ₩86,303 | -0.89% | 4.7만 |
|---|
| 2026.03.09 | ₩85,514 | ₩87,038 | ₩84,551 | ₩87,038 | +1.78% | 3.5만 |
|---|
| 2026.03.06 | ₩86,409 | ₩86,744 | ₩85,795 | ₩86,623 | +0.25% | 8.3만 |
|---|
| 2026.03.05 | ₩88,695 | ₩88,749 | ₩87,118 | ₩87,466 | -1.39% | 3만 |
|---|
| 2026.03.04 | ₩89,284 | ₩89,778 | ₩88,682 | ₩89,751 | +0.52% | 3.2만 |
|---|
| 2026.03.03 | ₩88,588 | ₩89,404 | ₩87,292 | ₩89,030 | +0.50% | 5.2만 |
|---|
| 2026.03.02 | ₩90,206 | ₩91,235 | ₩90,019 | ₩90,674 | +0.52% | 4.4만 |
|---|
| 2026.02.27 | ₩91,610 | ₩91,730 | ₩90,807 | ₩91,636 | +0.03% | 21.1만 |
|---|
| 2026.02.26 | ₩91,944 | ₩92,131 | ₩91,235 | ₩92,051 | +0.12% | 2.4만 |
|---|
| 2026.02.25 | ₩92,131 | ₩92,131 | ₩91,008 | ₩91,957 | -0.19% | 3.3만 |
|---|
| 2026.02.24 | ₩91,088 | ₩91,904 | ₩91,088 | ₩91,716 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩91,048 | ₩91,569 | ₩90,580 | ₩91,102 | +0.06% | 4.7만 |
|---|
| 2026.02.20 | ₩90,981 | ₩91,623 | ₩90,767 | ₩91,449 | +0.51% | 3.2만 |
|---|
| 2026.02.19 | ₩90,620 | ₩91,289 | ₩90,580 | ₩91,075 | +0.50% | 1.9만 |
|---|
| 2026.02.18 | ₩91,289 | ₩91,543 | ₩90,901 | ₩91,048 | -0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩91,543 | ₩91,823 | ₩90,928 | ₩91,462 | -0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩90,821 | ₩91,757 | ₩90,674 | ₩91,556 | +0.81% | 2.1만 |
|---|
| 2026.02.12 | ₩91,008 | ₩91,650 | ₩90,848 | ₩90,995 | -0.01% | 5.9만 |
|---|
| 2026.02.11 | ₩90,634 | ₩91,021 | ₩90,420 | ₩90,687 | +0.06% | 7.2만 |
|---|
| 2026.02.10 | ₩89,136 | ₩90,366 | ₩89,136 | ₩90,059 | +1.03% | 4.2만 |
|---|
| 2026.02.09 | ₩89,431 | ₩89,818 | ₩89,190 | ₩89,738 | +0.34% | 2.2만 |
|---|
| 2026.02.06 | ₩89,163 | ₩89,631 | ₩89,163 | ₩89,444 | +0.31% | 3.5만 |
|---|
| 2026.02.05 | ₩88,294 | ₩89,163 | ₩88,241 | ₩88,508 | +0.24% | 2.7만 |
|---|
| 2026.02.04 | ₩88,735 | ₩89,270 | ₩88,294 | ₩88,468 | -0.30% | 4.2만 |
|---|
| 2026.02.03 | ₩88,428 | ₩88,976 | ₩87,733 | ₩88,134 | -0.33% | 3.2만 |
|---|
| 2026.02.02 | ₩87,853 | ₩88,254 | ₩87,720 | ₩88,201 | +0.40% | 3만 |
|---|
| 2026.01.30 | ₩87,800 | ₩88,027 | ₩87,064 | ₩87,559 | -0.27% | 15.4만 |
|---|
| 2026.01.29 | ₩88,014 | ₩88,254 | ₩87,292 | ₩88,201 | +0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩88,562 | ₩88,562 | ₩87,318 | ₩87,733 | -0.94% | 4.9만 |
|---|
| 2026.01.27 | ₩88,735 | ₩89,150 | ₩88,495 | ₩88,722 | -0.02% | 14.2만 |
|---|
| 2026.01.26 | ₩88,094 | ₩88,522 | ₩88,080 | ₩88,388 | +0.33% | 3.1만 |
|---|
| 2026.01.23 | ₩87,760 | ₩87,920 | ₩87,452 | ₩87,880 | +0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩87,773 | ₩88,361 | ₩87,559 | ₩88,147 | +0.43% | 3만 |
|---|
| 2026.01.21 | ₩86,730 | ₩87,599 | ₩86,650 | ₩87,466 | +0.85% | 5만 |
|---|
| 2026.01.20 | ₩87,145 | ₩87,145 | ₩86,115 | ₩86,142 | -1.15% | 2.7만 |
|---|
| 2026.01.16 | ₩87,372 | ₩87,639 | ₩87,185 | ₩87,599 | +0.26% | 3.7만 |
|---|
| 2026.01.15 | ₩86,637 | ₩87,452 | ₩86,610 | ₩87,452 | +0.94% | 3.2만 |
|---|
| 2026.01.14 | ₩85,728 | ₩86,316 | ₩85,688 | ₩86,316 | +0.69% | 1.7만 |
|---|
| 2026.01.13 | ₩85,861 | ₩85,888 | ₩85,407 | ₩85,634 | -0.26% | 6.1만 |
|---|
| 2026.01.12 | ₩86,022 | ₩86,503 | ₩86,022 | ₩86,062 | +0.05% | 1.8만 |
|---|
| 2026.01.09 | ₩86,142 | ₩86,677 | ₩86,142 | ₩86,476 | +0.39% | 3.6만 |
|---|
| 2026.01.08 | ₩84,952 | ₩86,089 | ₩84,926 | ₩85,995 | +1.23% | 2.8만 |
|---|
| 2026.01.07 | ₩86,049 | ₩86,049 | ₩85,006 | ₩85,006 | -1.21% | 1.6만 |
|---|
| 2026.01.06 | ₩85,420 | ₩85,875 | ₩85,166 | ₩85,835 | +0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩84,578 | ₩85,353 | ₩84,391 | ₩85,140 | +0.66% | 5.5만 |
|---|
| 2026.01.02 | ₩84,591 | ₩85,073 | ₩84,538 | ₩85,033 | +0.52% | 2.2만 |
|---|
| 2025.12.31 | ₩84,952 | ₩84,952 | ₩84,177 | ₩84,231 | -0.85% | 3.6만 |
|---|
| 2025.12.30 | ₩85,059 | ₩85,099 | ₩84,845 | ₩84,952 | -0.13% | 2.5만 |
|---|
| 2025.12.29 | ₩84,872 | ₩85,099 | ₩84,738 | ₩84,805 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩84,952 | ₩85,233 | ₩84,819 | ₩84,899 | -0.06% | 5.1만 |
|---|
| 2025.12.24 | ₩84,939 | ₩85,140 | ₩84,899 | ₩85,099 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩84,805 | ₩84,926 | ₩84,658 | ₩84,832 | +0.03% | 2.8만 |
|---|
| 2025.12.22 | ₩83,856 | ₩84,618 | ₩83,856 | ₩84,511 | +0.78% | 2.8만 |
|---|
| 2025.12.19 | ₩85,621 | ₩85,701 | ₩85,246 | ₩85,340 | -0.33% | 2.8만 |
|---|
| 2025.12.18 | ₩85,474 | ₩85,901 | ₩85,420 | ₩85,581 | +0.13% | 2.5만 |
|---|
| 2025.12.17 | ₩85,246 | ₩85,674 | ₩85,033 | ₩85,327 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩85,848 | ₩85,928 | ₩85,180 | ₩85,206 | -0.75% | 1.6만 |
|---|
| 2025.12.15 | ₩86,155 | ₩86,155 | ₩85,514 | ₩85,982 | -0.20% | 4.7만 |
|---|
| 2025.12.12 | ₩85,928 | ₩85,982 | ₩85,407 | ₩85,500 | -0.50% | 4만 |
|---|
| 2025.12.11 | ₩84,979 | ₩85,888 | ₩84,979 | ₩85,607 | +0.74% | 2만 |
|---|
| 2025.12.10 | ₩84,083 | ₩85,046 | ₩84,030 | ₩84,698 | +0.73% | 3.6만 |
|---|
| 2025.12.09 | ₩84,712 | ₩84,886 | ₩84,110 | ₩84,217 | -0.58% | 2.1만 |
|---|
| 2025.12.08 | ₩85,514 | ₩85,527 | ₩84,779 | ₩84,792 | -0.84% | 2.7만 |
|---|
| 2025.12.05 | ₩86,289 | ₩86,303 | ₩85,340 | ₩85,407 | -1.02% | 1.3만 |
|---|
| 2025.12.04 | ₩86,570 | ₩86,597 | ₩86,102 | ₩86,222 | -0.40% | 1.3만 |
|---|
| 2025.12.03 | ₩86,209 | ₩86,610 | ₩86,209 | ₩86,316 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩85,968 | ₩86,249 | ₩85,808 | ₩85,901 | -0.08% | 1.8만 |
|---|
| 2025.12.01 | ₩85,688 | ₩86,249 | ₩85,594 | ₩85,594 | -0.11% | 1.3만 |
|---|
| 2025.11.28 | ₩86,022 | ₩86,209 | ₩85,888 | ₩86,196 | +0.20% | 1.1만 |
|---|
| 2025.11.26 | ₩85,915 | ₩86,356 | ₩85,741 | ₩85,995 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩84,538 | ₩85,875 | ₩84,538 | ₩85,514 | +1.15% | 1.5만 |
|---|
| 2025.11.24 | ₩84,271 | ₩84,565 | ₩84,083 | ₩84,324 | +0.06% | 3만 |
|---|
| 2025.11.21 | ₩82,533 | ₩84,404 | ₩82,533 | ₩84,190 | +2.01% | 3.4만 |
|---|
| 2025.11.20 | ₩83,174 | ₩83,562 | ₩82,185 | ₩82,199 | -1.17% | 2만 |
|---|
| 2025.11.19 | ₩83,348 | ₩83,348 | ₩82,680 | ₩82,800 | -0.66% | 1.1만 |
|---|
| 2025.11.18 | ₩83,682 | ₩83,723 | ₩83,174 | ₩83,201 | -0.58% | 4.6만 |
|---|
| 2025.11.17 | ₩85,126 | ₩85,166 | ₩83,977 | ₩83,990 | -1.33% | 2.4만 |
|---|
| 2025.11.14 | ₩85,674 | ₩85,901 | ₩85,327 | ₩85,407 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩86,383 | ₩86,450 | ₩85,942 | ₩85,982 | -0.46% | 2.1만 |
|---|
| 2025.11.12 | ₩86,557 | ₩86,877 | ₩86,463 | ₩86,463 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩86,597 | ₩86,690 | ₩86,169 | ₩86,369 | -0.26% | 2.2만 |
|---|
| 2025.11.10 | ₩86,409 | ₩86,423 | ₩85,728 | ₩86,102 | -0.36% | 2.7만 |
|---|
| 2025.11.07 | ₩85,541 | ₩85,955 | ₩85,246 | ₩85,955 | +0.48% | 2.1만 |
|---|
| 2025.11.06 | ₩86,249 | ₩86,570 | ₩85,554 | ₩85,554 | -0.81% | 2.2만 |
|---|
| 2025.11.05 | ₩85,487 | ₩86,209 | ₩85,367 | ₩86,062 | +0.67% | 3만 |
|---|
| 2025.11.04 | ₩84,431 | ₩85,086 | ₩84,364 | ₩85,086 | +0.78% | 2.8만 |
|---|
| 2025.11.03 | ₩85,126 | ₩85,126 | ₩84,110 | ₩84,698 | -0.50% | 5.7만 |
|---|
| 2025.10.31 | ₩84,899 | ₩85,287 | ₩84,578 | ₩85,193 | +0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩85,527 | ₩86,196 | ₩85,273 | ₩85,313 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩86,810 | ₩86,944 | ₩85,674 | ₩85,875 | -1.08% | 1.9만 |
|---|
| 2025.10.28 | ₩87,572 | ₩87,572 | ₩86,423 | ₩86,877 | -0.79% | 2.5만 |
|---|
| 2025.10.27 | ₩88,134 | ₩88,134 | ₩87,506 | ₩87,626 | -0.58% | 1.9만 |
|---|
| 2025.10.24 | ₩88,214 | ₩88,334 | ₩87,947 | ₩88,201 | -0.02% | 2.4만 |
|---|
| 2025.10.23 | ₩87,532 | ₩87,893 | ₩87,212 | ₩87,867 | +0.38% | 2만 |
|---|
| 2025.10.22 | ₩87,653 | ₩88,014 | ₩87,225 | ₩87,225 | -0.49% | 3.7만 |
|---|
| 2025.10.21 | ₩87,278 | ₩87,546 | ₩87,185 | ₩87,318 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩86,877 | ₩87,666 | ₩86,864 | ₩87,666 | +0.91% | 3.1만 |
|---|
| 2025.10.17 | ₩86,276 | ₩86,864 | ₩86,142 | ₩86,864 | +0.68% | 2.1만 |
|---|
| 2025.10.16 | ₩86,383 | ₩86,503 | ₩86,008 | ₩86,356 | -0.03% | 1.3만 |
|---|
| 2025.10.15 | ₩85,808 | ₩86,289 | ₩85,581 | ₩86,276 | +0.55% | 4만 |
|---|
| 2025.10.14 | ₩84,164 | ₩85,554 | ₩84,164 | ₩85,327 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩84,511 | ₩84,845 | ₩84,418 | ₩84,471 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩85,099 | ₩85,166 | ₩84,097 | ₩84,137 | -1.13% | 4.7만 |
|---|