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 | ₩85,167 | ₩85,567 | ₩85,020 | ₩85,393 | +0.27% | 1.9만 |
| 2026.10.08 | ₩83,979 | ₩84,940 | ₩83,872 | ₩84,940 | +1.14% | 2.1만 |
| 2026.10.07 | ₩84,873 | ₩84,873 | ₩83,872 | ₩84,192 | -0.80% | 2.1만 |
| 2026.10.06 | ₩85,674 | ₩86,061 | ₩85,393 | ₩85,447 | -0.26% | 2.4만 |
| 2026.10.05 | ₩84,940 | ₩85,594 | ₩84,513 | ₩85,006 | +0.08% | 3.9만 |
| 2026.10.02 | ₩83,258 | ₩83,859 | ₩83,205 | ₩83,779 | +0.63% | 1.3만 |
| 2026.10.01 | ₩82,885 | ₩82,885 | ₩82,004 | ₩82,604 | -0.34% | 2.6만 |
| 2026.09.30 | ₩83,859 | ₩83,872 | ₩83,098 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,191 |
| -0.80% |
| 2.2만 |
| 2026.09.29 | ₩83,098 | ₩83,285 | ₩82,738 | ₩83,285 | +0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩83,485 | ₩83,619 | ₩82,885 | ₩83,205 | -0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩83,592 | ₩83,965 | ₩83,298 | ₩83,859 | +0.32% | 1.2만 |
|---|
| 2026.09.24 | ₩84,139 | ₩84,352 | ₩83,312 | ₩83,378 | -0.90% | 1.8만 |
|---|
| 2026.09.23 | ₩84,686 | ₩84,686 | ₩83,939 | ₩83,939 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩84,993 | ₩85,473 | ₩84,953 | ₩85,273 | +0.33% | 2.3만 |
|---|
| 2026.09.21 | ₩84,833 | ₩84,966 | ₩84,406 | ₩84,726 | -0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩84,192 | ₩84,406 | ₩83,979 | ₩84,326 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩85,233 | ₩85,233 | ₩84,513 | ₩84,646 | -0.69% | 1.6만 |
|---|
| 2026.09.16 | ₩84,393 | ₩84,900 | ₩84,072 | ₩84,473 | +0.09% | 2.9만 |
|---|
| 2026.09.15 | ₩84,192 | ₩84,513 | ₩83,859 | ₩84,086 | -0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩84,046 | ₩84,513 | ₩83,765 | ₩84,366 | +0.38% | 2.1만 |
|---|
| 2026.09.11 | ₩85,313 | ₩85,367 | ₩84,513 | ₩84,726 | -0.69% | 2만 |
|---|
| 2026.09.10 | ₩85,126 | ₩85,247 | ₩84,499 | ₩84,673 | -0.53% | 1.8만 |
|---|
| 2026.09.09 | ₩86,167 | ₩86,167 | ₩85,327 | ₩85,527 | -0.74% | 2.2만 |
|---|
| 2026.09.08 | ₩86,194 | ₩86,741 | ₩86,087 | ₩86,167 | -0.03% | 1.6만 |
|---|
| 2026.09.04 | ₩86,074 | ₩86,608 | ₩86,074 | ₩86,247 | +0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩86,207 | ₩86,474 | ₩85,834 | ₩86,301 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩85,393 | ₩85,914 | ₩85,220 | ₩85,674 | +0.33% | 1.1만 |
|---|
| 2026.09.01 | ₩86,114 | ₩86,221 | ₩85,140 | ₩85,153 | -1.12% | 4.2만 |
|---|
| 2026.08.31 | ₩86,808 | ₩86,808 | ₩86,434 | ₩86,594 | -0.25% | 2.1만 |
|---|
| 2026.08.28 | ₩87,368 | ₩87,368 | ₩86,488 | ₩87,048 | -0.37% | 2.1만 |
|---|
| 2026.08.27 | ₩87,275 | ₩87,315 | ₩86,821 | ₩87,222 | -0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩87,742 | ₩88,022 | ₩87,502 | ₩87,729 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩87,729 | ₩87,729 | ₩87,302 | ₩87,555 | -0.20% | 2.8만 |
|---|
| 2026.08.24 | ₩86,955 | ₩87,462 | ₩86,915 | ₩87,328 | +0.43% | 4만 |
|---|
| 2026.08.21 | ₩86,901 | ₩87,102 | ₩86,741 | ₩86,875 | -0.03% | 1.6만 |
|---|
| 2026.08.20 | ₩86,941 | ₩87,021 | ₩86,381 | ₩86,554 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩86,861 | ₩87,515 | ₩86,861 | ₩87,195 | +0.38% | 3.5만 |
|---|
| 2026.08.18 | ₩86,621 | ₩86,621 | ₩86,141 | ₩86,141 | -0.55% | 1.8만 |
|---|
| 2026.08.17 | ₩87,102 | ₩87,102 | ₩86,488 | ₩86,621 | -0.55% | 2.2만 |
|---|
| 2026.08.14 | ₩87,475 | ₩87,475 | ₩86,995 | ₩87,315 | -0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩87,795 | ₩87,942 | ₩87,342 | ₩87,582 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩88,436 | ₩88,503 | ₩87,715 | ₩87,835 | -0.68% | 1.7만 |
|---|
| 2026.08.11 | ₩88,049 | ₩88,716 | ₩87,675 | ₩88,196 | +0.17% | 1.5만 |
|---|
| 2026.08.10 | ₩88,583 | ₩88,583 | ₩87,809 | ₩88,049 | -0.60% | 1.9만 |
|---|
| 2026.08.07 | ₩88,823 | ₩89,424 | ₩88,730 | ₩89,063 | +0.27% | 1.4만 |
|---|
| 2026.08.06 | ₩89,410 | ₩89,410 | ₩88,609 | ₩88,863 | -0.61% | 1.7만 |
|---|
| 2026.08.05 | ₩89,357 | ₩89,357 | ₩88,810 | ₩89,090 | -0.30% | 1.8만 |
|---|
| 2026.08.04 | ₩87,569 | ₩88,690 | ₩87,262 | ₩88,489 | +1.05% | 1.7만 |
|---|
| 2026.08.03 | ₩87,182 | ₩87,635 | ₩86,755 | ₩87,102 | -0.09% | 4.3만 |
|---|
| 2026.07.31 | ₩86,861 | ₩86,981 | ₩86,114 | ₩86,701 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩86,821 | ₩87,622 | ₩86,154 | ₩86,741 | -0.09% | 2.2만 |
|---|
| 2026.07.29 | ₩87,342 | ₩87,342 | ₩86,047 | ₩86,287 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩86,875 | ₩88,249 | ₩86,514 | ₩87,542 | +0.77% | 2.8만 |
|---|
| 2026.07.27 | ₩86,715 | ₩86,981 | ₩86,114 | ₩86,274 | -0.51% | 5.7만 |
|---|
| 2026.07.24 | ₩86,221 | ₩86,661 | ₩86,047 | ₩86,301 | +0.09% | 2.6만 |
|---|
| 2026.07.23 | ₩86,021 | ₩86,234 | ₩85,767 | ₩86,221 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩86,461 | ₩86,888 | ₩86,461 | ₩86,888 | +0.49% | 1.5만 |
|---|
| 2026.07.21 | ₩86,741 | ₩86,741 | ₩85,941 | ₩86,114 | -0.72% | 2.4만 |
|---|
| 2026.07.20 | ₩87,982 | ₩87,982 | ₩86,661 | ₩86,968 | -1.15% | 3.8만 |
|---|
| 2026.07.17 | ₩88,356 | ₩88,970 | ₩87,729 | ₩87,755 | -0.68% | 2.3만 |
|---|
| 2026.07.16 | ₩86,741 | ₩88,289 | ₩86,741 | ₩87,969 | +1.42% | 1.5만 |
|---|
| 2026.07.15 | ₩87,422 | ₩87,675 | ₩86,995 | ₩87,195 | -0.26% | 3.2만 |
|---|
| 2026.07.14 | ₩87,448 | ₩88,169 | ₩87,422 | ₩87,702 | +0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩87,729 | ₩88,142 | ₩86,875 | ₩87,128 | -0.68% | 2.8만 |
|---|
| 2026.07.10 | ₩87,115 | ₩87,956 | ₩87,115 | ₩87,542 | +0.49% | 3.7만 |
|---|
| 2026.07.09 | ₩86,234 | ₩86,835 | ₩86,101 | ₩86,301 | +0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩86,795 | ₩86,795 | ₩85,687 | ₩85,927 | -1.00% | 4.7만 |
|---|
| 2026.07.07 | ₩88,022 | ₩88,049 | ₩87,222 | ₩87,328 | -0.79% | 3.9만 |
|---|
| 2026.07.06 | ₩88,156 | ₩88,209 | ₩87,328 | ₩88,009 | -0.17% | 1.5만 |
|---|
| 2026.07.02 | ₩87,769 | ₩88,663 | ₩87,542 | ₩87,822 | +0.06% | 7.4만 |
|---|
| 2026.07.01 | ₩87,555 | ₩88,076 | ₩87,061 | ₩87,248 | -0.35% | 4.1만 |
|---|
| 2026.06.30 | ₩87,102 | ₩87,982 | ₩86,848 | ₩87,715 | +0.70% | 2.4만 |
|---|
| 2026.06.29 | ₩87,408 | ₩87,689 | ₩86,928 | ₩87,342 | -0.08% | 2.9만 |
|---|
| 2026.06.26 | ₩86,941 | ₩87,635 | ₩86,941 | ₩87,542 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩86,101 | ₩87,822 | ₩86,101 | ₩87,102 | +1.16% | 3.2만 |
|---|
| 2026.06.24 | ₩84,366 | ₩85,674 | ₩84,366 | ₩85,607 | +1.47% | 1.6만 |
|---|
| 2026.06.23 | ₩84,126 | ₩84,726 | ₩84,006 | ₩84,032 | -0.11% | 3.5만 |
|---|
| 2026.06.22 | ₩84,499 | ₩84,886 | ₩84,206 | ₩84,886 | +0.46% | 8.2만 |
|---|
| 2026.06.18 | ₩84,312 | ₩85,020 | ₩84,219 | ₩84,753 | +0.52% | 1.8만 |
|---|
| 2026.06.17 | ₩85,113 | ₩85,527 | ₩83,779 | ₩83,779 | -1.57% | 2.6만 |
|---|
| 2026.06.16 | ₩84,993 | ₩85,393 | ₩84,940 | ₩85,006 | +0.02% | 2.4만 |
|---|
| 2026.06.15 | ₩84,806 | ₩85,060 | ₩84,339 | ₩84,446 | -0.42% | 2만 |
|---|
| 2026.06.12 | ₩83,685 | ₩84,152 | ₩83,685 | ₩83,979 | +0.35% | 3만 |
|---|
| 2026.06.11 | ₩82,845 | ₩83,792 | ₩82,297 | ₩83,365 | +0.63% | 3.9만 |
|---|
| 2026.06.10 | ₩83,725 | ₩83,939 | ₩82,391 | ₩82,658 | -1.28% | 5만 |
|---|
| 2026.06.09 | ₩83,045 | ₩83,845 | ₩83,045 | ₩83,752 | +0.85% | 1.9만 |
|---|
| 2026.06.08 | ₩83,071 | ₩83,312 | ₩82,578 | ₩82,578 | -0.59% | 2.9만 |
|---|
| 2026.06.05 | ₩83,378 | ₩83,752 | ₩83,031 | ₩83,178 | -0.24% | 1.6만 |
|---|
| 2026.06.04 | ₩83,872 | ₩84,259 | ₩83,512 | ₩83,699 | -0.21% | 3.4만 |
|---|
| 2026.06.03 | ₩82,791 | ₩83,699 | ₩82,791 | ₩82,978 | +0.23% | 2.4만 |
|---|
| 2026.06.02 | ₩82,498 | ₩83,285 | ₩82,498 | ₩83,245 | +0.91% | 3.1만 |
|---|
| 2026.06.01 | ₩82,711 | ₩82,711 | ₩81,884 | ₩82,471 | -0.29% | 2.4만 |
|---|
| 2026.05.29 | ₩83,472 | ₩83,699 | ₩83,312 | ₩83,365 | -0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩83,792 | ₩84,112 | ₩83,258 | ₩83,498 | -0.35% | 7.9만 |
|---|
| 2026.05.27 | ₩84,112 | ₩84,473 | ₩83,885 | ₩83,952 | -0.19% | 2.6만 |
|---|
| 2026.05.26 | ₩84,339 | ₩84,499 | ₩83,952 | ₩84,192 | -0.17% | 2.9만 |
|---|
| 2026.05.22 | ₩83,458 | ₩83,659 | ₩82,965 | ₩83,458 | 0.00% | 3.8만 |
|---|
| 2026.05.21 | ₩82,658 | ₩83,178 | ₩82,111 | ₩83,071 | +0.50% | 2.7만 |
|---|
| 2026.05.20 | ₩82,257 | ₩83,138 | ₩81,897 | ₩83,071 | +0.99% | 3.2만 |
|---|
| 2026.05.19 | ₩82,484 | ₩82,604 | ₩81,857 | ₩81,910 | -0.70% | 3.3만 |
|---|
| 2026.05.18 | ₩82,498 | ₩83,205 | ₩82,498 | ₩82,978 | +0.58% | 2.1만 |
|---|
| 2026.05.15 | ₩83,018 | ₩83,018 | ₩82,151 | ₩82,164 | -1.03% | 2.2만 |
|---|
| 2026.05.14 | ₩84,299 | ₩84,699 | ₩84,139 | ₩84,139 | -0.19% | 2.4만 |
|---|
| 2026.05.13 | ₩84,566 | ₩84,566 | ₩83,952 | ₩84,166 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩84,926 | ₩85,020 | ₩84,673 | ₩84,780 | -0.17% | 3만 |
|---|
| 2026.05.11 | ₩85,847 | ₩86,181 | ₩85,180 | ₩85,340 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩86,821 | ₩86,821 | ₩85,954 | ₩85,954 | -1.00% | 2.2만 |
|---|
| 2026.05.07 | ₩86,901 | ₩87,021 | ₩86,074 | ₩86,074 | -0.95% | 2.2만 |
|---|
| 2026.05.06 | ₩86,888 | ₩87,448 | ₩86,888 | ₩87,168 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩85,634 | ₩86,421 | ₩85,527 | ₩86,127 | +0.58% | 2.8만 |
|---|
| 2026.05.04 | ₩85,860 | ₩86,047 | ₩85,060 | ₩85,153 | -0.82% | 3만 |
|---|
| 2026.05.01 | ₩86,688 | ₩86,728 | ₩85,860 | ₩85,887 | -0.92% | 4.7만 |
|---|
| 2026.04.30 | ₩86,808 | ₩87,675 | ₩86,421 | ₩86,848 | +0.05% | 4.7만 |
|---|
| 2026.04.29 | ₩86,594 | ₩86,634 | ₩85,580 | ₩85,727 | -1.00% | 1.3만 |
|---|
| 2026.04.28 | ₩87,782 | ₩87,782 | ₩86,701 | ₩86,955 | -0.94% | 3.1만 |
|---|
| 2026.04.27 | ₩87,835 | ₩88,436 | ₩87,795 | ₩87,795 | -0.05% | 10.2만 |
|---|
| 2026.04.24 | ₩87,889 | ₩88,049 | ₩87,502 | ₩87,795 | -0.11% | 2.9만 |
|---|
| 2026.04.23 | ₩87,489 | ₩88,196 | ₩86,981 | ₩87,942 | +0.52% | 2.3만 |
|---|
| 2026.04.22 | ₩87,475 | ₩87,782 | ₩87,075 | ₩87,195 | -0.32% | 4.2만 |
|---|
| 2026.04.21 | ₩87,769 | ₩88,156 | ₩86,821 | ₩86,848 | -1.05% | 2.1만 |
|---|
| 2026.04.20 | ₩87,969 | ₩88,142 | ₩87,675 | ₩87,835 | -0.15% | 3.9만 |
|---|
| 2026.04.17 | ₩87,956 | ₩88,930 | ₩87,942 | ₩88,436 | +0.55% | 3.3만 |
|---|
| 2026.04.16 | ₩88,449 | ₩88,556 | ₩87,555 | ₩87,849 | -0.68% | 5.2만 |
|---|
| 2026.04.15 | ₩89,504 | ₩89,504 | ₩87,996 | ₩88,116 | -1.55% | 2.6만 |
|---|
| 2026.04.14 | ₩89,597 | ₩89,904 | ₩89,517 | ₩89,877 | +0.31% | 5.1만 |
|---|
| 2026.04.13 | ₩88,916 | ₩89,424 | ₩88,529 | ₩89,210 | +0.33% | 7만 |
|---|
| 2026.04.10 | ₩89,797 | ₩89,997 | ₩89,410 | ₩89,410 | -0.43% | 3.7만 |
|---|
| 2026.04.09 | ₩88,102 | ₩89,664 | ₩88,102 | ₩89,597 | +1.70% | 2.7만 |
|---|
| 2026.04.08 | ₩88,316 | ₩88,476 | ₩87,795 | ₩88,476 | +0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩85,860 | ₩86,261 | ₩85,620 | ₩86,154 | +0.34% | 4.2만 |
|---|
| 2026.04.06 | ₩85,914 | ₩86,328 | ₩85,674 | ₩86,287 | +0.43% | 4.4만 |
|---|
| 2026.04.02 | ₩85,126 | ₩86,234 | ₩85,126 | ₩85,994 | +1.02% | 1.4만 |
|---|
| 2026.04.01 | ₩85,687 | ₩86,461 | ₩85,580 | ₩86,154 | +0.55% | 3.8만 |
|---|
| 2026.03.31 | ₩84,539 | ₩85,327 | ₩83,899 | ₩85,327 | +0.93% | 2.9만 |
|---|
| 2026.03.30 | ₩83,845 | ₩84,299 | ₩83,405 | ₩83,779 | -0.08% | 3.9만 |
|---|
| 2026.03.27 | ₩83,672 | ₩84,232 | ₩83,085 | ₩83,245 | -0.51% | 3.1만 |
|---|
| 2026.03.26 | ₩84,299 | ₩85,273 | ₩83,952 | ₩84,019 | -0.33% | 3.5만 |
|---|
| 2026.03.25 | ₩84,793 | ₩85,086 | ₩84,312 | ₩84,833 | +0.05% | 1.1만 |
|---|
| 2026.03.24 | ₩83,178 | ₩84,379 | ₩83,178 | ₩83,672 | +0.59% | 2.2만 |
|---|
| 2026.03.23 | ₩83,885 | ₩84,926 | ₩83,712 | ₩84,152 | +0.32% | 4.2만 |
|---|
| 2026.03.20 | ₩83,645 | ₩84,006 | ₩82,084 | ₩82,404 | -1.48% | 4만 |
|---|
| 2026.03.19 | ₩83,071 | ₩84,339 | ₩82,644 | ₩83,845 | +0.93% | 4.6만 |
|---|
| 2026.03.18 | ₩85,233 | ₩85,273 | ₩83,952 | ₩84,232 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩85,967 | ₩86,034 | ₩85,447 | ₩85,473 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩85,780 | ₩85,780 | ₩84,966 | ₩85,340 | -0.51% | 3.7만 |
|---|
| 2026.03.13 | ₩85,554 | ₩85,994 | ₩84,673 | ₩84,793 | -0.89% | 3.2만 |
|---|
| 2026.03.12 | ₩85,273 | ₩85,967 | ₩85,207 | ₩85,207 | -0.08% | 2.9만 |
|---|
| 2026.03.11 | ₩86,087 | ₩86,181 | ₩85,527 | ₩86,021 | -0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩86,928 | ₩87,328 | ₩85,967 | ₩86,154 | -0.89% | 4.7만 |
|---|
| 2026.03.09 | ₩85,367 | ₩86,888 | ₩84,406 | ₩86,888 | +1.78% | 3.5만 |
|---|
| 2026.03.06 | ₩86,261 | ₩86,594 | ₩85,647 | ₩86,474 | +0.25% | 8.3만 |
|---|
| 2026.03.05 | ₩88,543 | ₩88,596 | ₩86,968 | ₩87,315 | -1.39% | 3만 |
|---|
| 2026.03.04 | ₩89,130 | ₩89,624 | ₩88,529 | ₩89,597 | +0.52% | 3.2만 |
|---|
| 2026.03.03 | ₩88,436 | ₩89,250 | ₩87,142 | ₩88,876 | +0.50% | 5.2만 |
|---|
| 2026.03.02 | ₩90,051 | ₩91,078 | ₩89,864 | ₩90,518 | +0.52% | 4.4만 |
|---|
| 2026.02.27 | ₩91,452 | ₩91,572 | ₩90,651 | ₩91,479 | +0.03% | 21.1만 |
|---|
| 2026.02.26 | ₩91,786 | ₩91,972 | ₩91,078 | ₩91,892 | +0.12% | 2.4만 |
|---|
| 2026.02.25 | ₩91,972 | ₩91,972 | ₩90,851 | ₩91,799 | -0.19% | 3.3만 |
|---|
| 2026.02.24 | ₩90,931 | ₩91,746 | ₩90,931 | ₩91,559 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩90,891 | ₩91,412 | ₩90,424 | ₩90,945 | +0.06% | 4.7만 |
|---|
| 2026.02.20 | ₩90,825 | ₩91,465 | ₩90,611 | ₩91,292 | +0.51% | 3.2만 |
|---|
| 2026.02.19 | ₩90,464 | ₩91,132 | ₩90,424 | ₩90,918 | +0.50% | 1.9만 |
|---|
| 2026.02.18 | ₩91,132 | ₩91,385 | ₩90,745 | ₩90,891 | -0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩91,385 | ₩91,665 | ₩90,771 | ₩91,305 | -0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩90,665 | ₩91,599 | ₩90,518 | ₩91,399 | +0.81% | 2.1만 |
|---|
| 2026.02.12 | ₩90,851 | ₩91,492 | ₩90,691 | ₩90,838 | -0.01% | 5.9만 |
|---|
| 2026.02.11 | ₩90,478 | ₩90,865 | ₩90,264 | ₩90,531 | +0.06% | 7.2만 |
|---|
| 2026.02.10 | ₩88,983 | ₩90,211 | ₩88,983 | ₩89,904 | +1.03% | 4.2만 |
|---|
| 2026.02.09 | ₩89,277 | ₩89,664 | ₩89,037 | ₩89,584 | +0.34% | 2.2만 |
|---|
| 2026.02.06 | ₩89,010 | ₩89,477 | ₩89,010 | ₩89,290 | +0.31% | 3.5만 |
|---|
| 2026.02.05 | ₩88,142 | ₩89,010 | ₩88,089 | ₩88,356 | +0.24% | 2.7만 |
|---|
| 2026.02.04 | ₩88,583 | ₩89,117 | ₩88,142 | ₩88,316 | -0.30% | 4.2만 |
|---|
| 2026.02.03 | ₩88,276 | ₩88,823 | ₩87,582 | ₩87,982 | -0.33% | 3.2만 |
|---|
| 2026.02.02 | ₩87,702 | ₩88,102 | ₩87,569 | ₩88,049 | +0.40% | 3만 |
|---|
| 2026.01.30 | ₩87,649 | ₩87,876 | ₩86,915 | ₩87,408 | -0.27% | 15.4만 |
|---|
| 2026.01.29 | ₩87,862 | ₩88,102 | ₩87,142 | ₩88,049 | +0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩88,409 | ₩88,409 | ₩87,168 | ₩87,582 | -0.94% | 4.9만 |
|---|
| 2026.01.27 | ₩88,583 | ₩88,996 | ₩88,343 | ₩88,569 | -0.02% | 14.2만 |
|---|
| 2026.01.26 | ₩87,942 | ₩88,369 | ₩87,929 | ₩88,236 | +0.33% | 3.1만 |
|---|
| 2026.01.23 | ₩87,609 | ₩87,769 | ₩87,302 | ₩87,729 | +0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩87,622 | ₩88,209 | ₩87,408 | ₩87,996 | +0.43% | 3만 |
|---|
| 2026.01.21 | ₩86,581 | ₩87,448 | ₩86,501 | ₩87,315 | +0.85% | 5만 |
|---|
| 2026.01.20 | ₩86,995 | ₩86,995 | ₩85,967 | ₩85,994 | -1.15% | 2.7만 |
|---|
| 2026.01.16 | ₩87,222 | ₩87,489 | ₩87,035 | ₩87,448 | +0.26% | 3.7만 |
|---|
| 2026.01.15 | ₩86,488 | ₩87,302 | ₩86,461 | ₩87,302 | +0.94% | 3.2만 |
|---|
| 2026.01.14 | ₩85,580 | ₩86,167 | ₩85,540 | ₩86,167 | +0.69% | 1.7만 |
|---|
| 2026.01.13 | ₩85,714 | ₩85,740 | ₩85,260 | ₩85,487 | -0.26% | 6.1만 |
|---|
| 2026.01.12 | ₩85,874 | ₩86,354 | ₩85,874 | ₩85,914 | +0.05% | 1.8만 |
|---|
| 2026.01.09 | ₩85,994 | ₩86,528 | ₩85,994 | ₩86,328 | +0.39% | 3.6만 |
|---|
| 2026.01.08 | ₩84,806 | ₩85,941 | ₩84,780 | ₩85,847 | +1.23% | 2.8만 |
|---|
| 2026.01.07 | ₩85,900 | ₩85,900 | ₩84,860 | ₩84,860 | -1.21% | 1.6만 |
|---|
| 2026.01.06 | ₩85,273 | ₩85,727 | ₩85,020 | ₩85,687 | +0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩84,433 | ₩85,207 | ₩84,246 | ₩84,993 | +0.66% | 5.5만 |
|---|
| 2026.01.02 | ₩84,446 | ₩84,926 | ₩84,393 | ₩84,886 | +0.52% | 2.2만 |
|---|
| 2025.12.31 | ₩84,806 | ₩84,806 | ₩84,032 | ₩84,086 | -0.85% | 3.6만 |
|---|
| 2025.12.30 | ₩84,913 | ₩84,953 | ₩84,699 | ₩84,806 | -0.13% | 2.5만 |
|---|
| 2025.12.29 | ₩84,726 | ₩84,953 | ₩84,593 | ₩84,659 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩84,806 | ₩85,086 | ₩84,673 | ₩84,753 | -0.06% | 5.1만 |
|---|
| 2025.12.24 | ₩84,793 | ₩84,993 | ₩84,753 | ₩84,953 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩84,659 | ₩84,780 | ₩84,513 | ₩84,686 | +0.03% | 2.8만 |
|---|
| 2025.12.22 | ₩83,712 | ₩84,473 | ₩83,712 | ₩84,366 | +0.78% | 2.8만 |
|---|
| 2025.12.19 | ₩85,473 | ₩85,554 | ₩85,100 | ₩85,193 | -0.33% | 2.8만 |
|---|
| 2025.12.18 | ₩85,327 | ₩85,754 | ₩85,273 | ₩85,433 | +0.13% | 2.5만 |
|---|
| 2025.12.17 | ₩85,100 | ₩85,527 | ₩84,886 | ₩85,180 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩85,700 | ₩85,780 | ₩85,033 | ₩85,060 | -0.75% | 1.6만 |
|---|
| 2025.12.15 | ₩86,007 | ₩86,007 | ₩85,367 | ₩85,834 | -0.20% | 4.7만 |
|---|
| 2025.12.12 | ₩85,780 | ₩85,834 | ₩85,260 | ₩85,353 | -0.50% | 4만 |
|---|
| 2025.12.11 | ₩84,833 | ₩85,740 | ₩84,833 | ₩85,460 | +0.74% | 2만 |
|---|
| 2025.12.10 | ₩83,939 | ₩84,900 | ₩83,885 | ₩84,553 | +0.73% | 3.6만 |
|---|
| 2025.12.09 | ₩84,566 | ₩84,739 | ₩83,965 | ₩84,072 | -0.58% | 2.1만 |
|---|
| 2025.12.08 | ₩85,367 | ₩85,380 | ₩84,633 | ₩84,646 | -0.84% | 2.7만 |
|---|
| 2025.12.05 | ₩86,141 | ₩86,154 | ₩85,193 | ₩85,260 | -1.02% | 1.3만 |
|---|
| 2025.12.04 | ₩86,421 | ₩86,448 | ₩85,954 | ₩86,074 | -0.40% | 1.3만 |
|---|
| 2025.12.03 | ₩86,061 | ₩86,461 | ₩86,061 | ₩86,167 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩85,820 | ₩86,101 | ₩85,660 | ₩85,754 | -0.08% | 1.8만 |
|---|
| 2025.12.01 | ₩85,540 | ₩86,101 | ₩85,447 | ₩85,447 | -0.11% | 1.3만 |
|---|
| 2025.11.28 | ₩85,874 | ₩86,061 | ₩85,740 | ₩86,047 | +0.20% | 1.1만 |
|---|
| 2025.11.26 | ₩85,767 | ₩86,207 | ₩85,594 | ₩85,847 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩84,393 | ₩85,727 | ₩84,393 | ₩85,367 | +1.15% | 1.5만 |
|---|
| 2025.11.24 | ₩84,126 | ₩84,419 | ₩83,939 | ₩84,179 | +0.06% | 3만 |
|---|
| 2025.11.21 | ₩82,391 | ₩84,259 | ₩82,391 | ₩84,046 | +2.01% | 3.4만 |
|---|
| 2025.11.20 | ₩83,031 | ₩83,418 | ₩82,044 | ₩82,057 | -1.17% | 2만 |
|---|
| 2025.11.19 | ₩83,205 | ₩83,205 | ₩82,538 | ₩82,658 | -0.66% | 1.1만 |
|---|
| 2025.11.18 | ₩83,538 | ₩83,578 | ₩83,031 | ₩83,058 | -0.58% | 4.6만 |
|---|
| 2025.11.17 | ₩84,980 | ₩85,020 | ₩83,832 | ₩83,845 | -1.33% | 2.4만 |
|---|
| 2025.11.14 | ₩85,527 | ₩85,754 | ₩85,180 | ₩85,260 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩86,234 | ₩86,301 | ₩85,794 | ₩85,834 | -0.46% | 2.1만 |
|---|
| 2025.11.12 | ₩86,408 | ₩86,728 | ₩86,314 | ₩86,314 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩86,448 | ₩86,541 | ₩86,021 | ₩86,221 | -0.26% | 2.2만 |
|---|
| 2025.11.10 | ₩86,261 | ₩86,274 | ₩85,580 | ₩85,954 | -0.36% | 2.7만 |
|---|
| 2025.11.07 | ₩85,393 | ₩85,807 | ₩85,100 | ₩85,807 | +0.48% | 2.1만 |
|---|
| 2025.11.06 | ₩86,101 | ₩86,421 | ₩85,407 | ₩85,407 | -0.81% | 2.2만 |
|---|
| 2025.11.05 | ₩85,340 | ₩86,061 | ₩85,220 | ₩85,914 | +0.67% | 3만 |
|---|
| 2025.11.04 | ₩84,286 | ₩84,940 | ₩84,219 | ₩84,940 | +0.78% | 2.8만 |
|---|
| 2025.11.03 | ₩84,980 | ₩84,980 | ₩83,965 | ₩84,553 | -0.50% | 5.7만 |
|---|
| 2025.10.31 | ₩84,753 | ₩85,140 | ₩84,433 | ₩85,046 | +0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩85,380 | ₩86,047 | ₩85,126 | ₩85,167 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩86,661 | ₩86,795 | ₩85,527 | ₩85,727 | -1.08% | 1.9만 |
|---|
| 2025.10.28 | ₩87,422 | ₩87,422 | ₩86,274 | ₩86,728 | -0.79% | 2.5만 |
|---|
| 2025.10.27 | ₩87,982 | ₩87,982 | ₩87,355 | ₩87,475 | -0.58% | 1.9만 |
|---|
| 2025.10.24 | ₩88,062 | ₩88,182 | ₩87,795 | ₩88,049 | -0.02% | 2.4만 |
|---|
| 2025.10.23 | ₩87,382 | ₩87,742 | ₩87,061 | ₩87,715 | +0.38% | 2만 |
|---|
| 2025.10.22 | ₩87,502 | ₩87,862 | ₩87,075 | ₩87,075 | -0.49% | 3.7만 |
|---|
| 2025.10.21 | ₩87,128 | ₩87,395 | ₩87,035 | ₩87,168 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩86,728 | ₩87,515 | ₩86,715 | ₩87,515 | +0.91% | 3.1만 |
|---|
| 2025.10.17 | ₩86,127 | ₩86,715 | ₩85,994 | ₩86,715 | +0.68% | 2.1만 |
|---|
| 2025.10.16 | ₩86,234 | ₩86,354 | ₩85,860 | ₩86,207 | -0.03% | 1.3만 |
|---|
| 2025.10.15 | ₩85,660 | ₩86,141 | ₩85,433 | ₩86,127 | +0.55% | 4만 |
|---|
| 2025.10.14 | ₩84,019 | ₩85,407 | ₩84,019 | ₩85,180 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩84,366 | ₩84,699 | ₩84,272 | ₩84,326 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩84,953 | ₩85,020 | ₩83,952 | ₩83,992 | -1.13% | 4.7만 |
|---|