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 | ₩85,576 | ₩85,979 | ₩85,429 | ₩85,804 | +0.27% | 1.9만 |
| 2026.10.08 | ₩84,383 | ₩85,348 | ₩84,276 | ₩85,348 | +1.14% | 2.1만 |
| 2026.10.07 | ₩85,281 | ₩85,281 | ₩84,276 | ₩84,597 | -0.80% | 2.1만 |
| 2026.10.06 | ₩86,086 | ₩86,475 | ₩85,804 | ₩85,858 | -0.26% | 2.4만 |
| 2026.10.05 | ₩85,348 | ₩86,005 | ₩84,919 | ₩85,415 | +0.08% | 3.9만 |
| 2026.10.02 | ₩83,659 | ₩84,262 | ₩83,605 | ₩84,182 | +0.63% | 1.3만 |
| 2026.10.01 | ₩83,283 | ₩83,283 | ₩82,398 | ₩83,002 | -0.34% | 2.6만 |
| 2026.09.30 | ₩84,262 | ₩84,276 | ₩83,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,592 |
| -0.80% |
| 2.2만 |
| 2026.09.29 | ₩83,498 | ₩83,686 | ₩83,136 | ₩83,686 | +0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩83,887 | ₩84,021 | ₩83,283 | ₩83,605 | -0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩83,994 | ₩84,369 | ₩83,699 | ₩84,262 | +0.32% | 1.2만 |
|---|
| 2026.09.24 | ₩84,544 | ₩84,758 | ₩83,712 | ₩83,779 | -0.90% | 1.8만 |
|---|
| 2026.09.23 | ₩85,094 | ₩85,094 | ₩84,343 | ₩84,343 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩85,402 | ₩85,885 | ₩85,362 | ₩85,684 | +0.33% | 2.3만 |
|---|
| 2026.09.21 | ₩85,241 | ₩85,375 | ₩84,812 | ₩85,134 | -0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩84,597 | ₩84,812 | ₩84,383 | ₩84,731 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩85,643 | ₩85,643 | ₩84,919 | ₩85,053 | -0.69% | 1.6만 |
|---|
| 2026.09.16 | ₩84,799 | ₩85,308 | ₩84,477 | ₩84,879 | +0.09% | 2.9만 |
|---|
| 2026.09.15 | ₩84,597 | ₩84,919 | ₩84,262 | ₩84,490 | -0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩84,450 | ₩84,919 | ₩84,168 | ₩84,772 | +0.38% | 2.1만 |
|---|
| 2026.09.11 | ₩85,724 | ₩85,777 | ₩84,919 | ₩85,134 | -0.69% | 2만 |
|---|
| 2026.09.10 | ₩85,536 | ₩85,657 | ₩84,906 | ₩85,080 | -0.53% | 1.8만 |
|---|
| 2026.09.09 | ₩86,582 | ₩86,582 | ₩85,737 | ₩85,938 | -0.74% | 2.2만 |
|---|
| 2026.09.08 | ₩86,609 | ₩87,159 | ₩86,501 | ₩86,582 | -0.03% | 1.6만 |
|---|
| 2026.09.04 | ₩86,488 | ₩87,024 | ₩86,488 | ₩86,662 | +0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩86,622 | ₩86,890 | ₩86,247 | ₩86,716 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩85,804 | ₩86,327 | ₩85,630 | ₩86,086 | +0.33% | 1.1만 |
|---|
| 2026.09.01 | ₩86,528 | ₩86,636 | ₩85,549 | ₩85,563 | -1.12% | 4.2만 |
|---|
| 2026.08.31 | ₩87,226 | ₩87,226 | ₩86,850 | ₩87,011 | -0.25% | 2.1만 |
|---|
| 2026.08.28 | ₩87,789 | ₩87,789 | ₩86,904 | ₩87,467 | -0.37% | 2.1만 |
|---|
| 2026.08.27 | ₩87,695 | ₩87,735 | ₩87,239 | ₩87,641 | -0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩88,164 | ₩88,446 | ₩87,923 | ₩88,151 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩88,151 | ₩88,151 | ₩87,722 | ₩87,976 | -0.20% | 2.8만 |
|---|
| 2026.08.24 | ₩87,373 | ₩87,883 | ₩87,333 | ₩87,748 | +0.43% | 4만 |
|---|
| 2026.08.21 | ₩87,319 | ₩87,521 | ₩87,159 | ₩87,293 | -0.03% | 1.6만 |
|---|
| 2026.08.20 | ₩87,360 | ₩87,440 | ₩86,796 | ₩86,971 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩87,279 | ₩87,936 | ₩87,279 | ₩87,614 | +0.38% | 3.5만 |
|---|
| 2026.08.18 | ₩87,038 | ₩87,038 | ₩86,555 | ₩86,555 | -0.55% | 1.8만 |
|---|
| 2026.08.17 | ₩87,521 | ₩87,521 | ₩86,904 | ₩87,038 | -0.55% | 2.2만 |
|---|
| 2026.08.14 | ₩87,896 | ₩87,896 | ₩87,413 | ₩87,735 | -0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩88,218 | ₩88,365 | ₩87,762 | ₩88,003 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩88,861 | ₩88,928 | ₩88,137 | ₩88,258 | -0.68% | 1.7만 |
|---|
| 2026.08.11 | ₩88,473 | ₩89,143 | ₩88,097 | ₩88,620 | +0.17% | 1.5만 |
|---|
| 2026.08.10 | ₩89,009 | ₩89,009 | ₩88,231 | ₩88,473 | -0.60% | 1.9만 |
|---|
| 2026.08.07 | ₩89,250 | ₩89,854 | ₩89,156 | ₩89,492 | +0.27% | 1.4만 |
|---|
| 2026.08.06 | ₩89,840 | ₩89,840 | ₩89,036 | ₩89,291 | -0.61% | 1.7만 |
|---|
| 2026.08.05 | ₩89,787 | ₩89,787 | ₩89,237 | ₩89,518 | -0.30% | 1.8만 |
|---|
| 2026.08.04 | ₩87,990 | ₩89,116 | ₩87,681 | ₩88,915 | +1.05% | 1.7만 |
|---|
| 2026.08.03 | ₩87,601 | ₩88,057 | ₩87,172 | ₩87,521 | -0.09% | 4.3만 |
|---|
| 2026.07.31 | ₩87,279 | ₩87,400 | ₩86,528 | ₩87,118 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩87,239 | ₩88,043 | ₩86,569 | ₩87,159 | -0.09% | 2.2만 |
|---|
| 2026.07.29 | ₩87,762 | ₩87,762 | ₩86,461 | ₩86,703 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩87,293 | ₩88,674 | ₩86,931 | ₩87,963 | +0.77% | 2.8만 |
|---|
| 2026.07.27 | ₩87,132 | ₩87,400 | ₩86,528 | ₩86,689 | -0.51% | 5.7만 |
|---|
| 2026.07.24 | ₩86,636 | ₩87,078 | ₩86,461 | ₩86,716 | +0.09% | 2.6만 |
|---|
| 2026.07.23 | ₩86,434 | ₩86,649 | ₩86,180 | ₩86,636 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩86,877 | ₩87,306 | ₩86,877 | ₩87,306 | +0.49% | 1.5만 |
|---|
| 2026.07.21 | ₩87,159 | ₩87,159 | ₩86,354 | ₩86,528 | -0.72% | 2.4만 |
|---|
| 2026.07.20 | ₩88,406 | ₩88,406 | ₩87,078 | ₩87,386 | -1.15% | 3.8만 |
|---|
| 2026.07.17 | ₩88,781 | ₩89,398 | ₩88,151 | ₩88,178 | -0.68% | 2.3만 |
|---|
| 2026.07.16 | ₩87,159 | ₩88,714 | ₩87,159 | ₩88,392 | +1.42% | 1.5만 |
|---|
| 2026.07.15 | ₩87,842 | ₩88,097 | ₩87,413 | ₩87,614 | -0.26% | 3.2만 |
|---|
| 2026.07.14 | ₩87,869 | ₩88,593 | ₩87,842 | ₩88,124 | +0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩88,151 | ₩88,566 | ₩87,293 | ₩87,547 | -0.68% | 2.8만 |
|---|
| 2026.07.10 | ₩87,534 | ₩88,379 | ₩87,534 | ₩87,963 | +0.49% | 3.7만 |
|---|
| 2026.07.09 | ₩86,649 | ₩87,252 | ₩86,515 | ₩86,716 | +0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩87,212 | ₩87,212 | ₩86,099 | ₩86,341 | -1.00% | 4.7만 |
|---|
| 2026.07.07 | ₩88,446 | ₩88,473 | ₩87,641 | ₩87,748 | -0.79% | 3.9만 |
|---|
| 2026.07.06 | ₩88,580 | ₩88,633 | ₩87,748 | ₩88,432 | -0.17% | 1.5만 |
|---|
| 2026.07.02 | ₩88,191 | ₩89,089 | ₩87,963 | ₩88,245 | +0.06% | 7.4만 |
|---|
| 2026.07.01 | ₩87,976 | ₩88,499 | ₩87,480 | ₩87,668 | -0.35% | 4.1만 |
|---|
| 2026.06.30 | ₩87,521 | ₩88,406 | ₩87,266 | ₩88,137 | +0.70% | 2.4만 |
|---|
| 2026.06.29 | ₩87,829 | ₩88,111 | ₩87,346 | ₩87,762 | -0.08% | 2.9만 |
|---|
| 2026.06.26 | ₩87,360 | ₩88,057 | ₩87,360 | ₩87,963 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩86,515 | ₩88,245 | ₩86,515 | ₩87,521 | +1.16% | 3.2만 |
|---|
| 2026.06.24 | ₩84,772 | ₩86,086 | ₩84,772 | ₩86,019 | +1.47% | 1.6만 |
|---|
| 2026.06.23 | ₩84,530 | ₩85,134 | ₩84,410 | ₩84,436 | -0.11% | 3.5만 |
|---|
| 2026.06.22 | ₩84,906 | ₩85,295 | ₩84,611 | ₩85,295 | +0.46% | 8.2만 |
|---|
| 2026.06.18 | ₩84,718 | ₩85,429 | ₩84,624 | ₩85,161 | +0.52% | 1.8만 |
|---|
| 2026.06.17 | ₩85,523 | ₩85,938 | ₩84,182 | ₩84,182 | -1.57% | 2.6만 |
|---|
| 2026.06.16 | ₩85,402 | ₩85,804 | ₩85,348 | ₩85,415 | +0.02% | 2.4만 |
|---|
| 2026.06.15 | ₩85,214 | ₩85,469 | ₩84,745 | ₩84,852 | -0.42% | 2만 |
|---|
| 2026.06.12 | ₩84,088 | ₩84,557 | ₩84,088 | ₩84,383 | +0.35% | 3만 |
|---|
| 2026.06.11 | ₩83,243 | ₩84,195 | ₩82,693 | ₩83,766 | +0.63% | 3.9만 |
|---|
| 2026.06.10 | ₩84,128 | ₩84,343 | ₩82,787 | ₩83,055 | -1.28% | 5만 |
|---|
| 2026.06.09 | ₩83,444 | ₩84,249 | ₩83,444 | ₩84,155 | +0.85% | 1.9만 |
|---|
| 2026.06.08 | ₩83,471 | ₩83,712 | ₩82,975 | ₩82,975 | -0.59% | 2.9만 |
|---|
| 2026.06.05 | ₩83,779 | ₩84,155 | ₩83,431 | ₩83,578 | -0.24% | 1.6만 |
|---|
| 2026.06.04 | ₩84,276 | ₩84,664 | ₩83,914 | ₩84,101 | -0.21% | 3.4만 |
|---|
| 2026.06.03 | ₩83,189 | ₩84,101 | ₩83,189 | ₩83,377 | +0.23% | 2.4만 |
|---|
| 2026.06.02 | ₩82,894 | ₩83,686 | ₩82,894 | ₩83,645 | +0.91% | 3.1만 |
|---|
| 2026.06.01 | ₩83,109 | ₩83,109 | ₩82,278 | ₩82,868 | -0.29% | 2.4만 |
|---|
| 2026.05.29 | ₩83,873 | ₩84,101 | ₩83,712 | ₩83,766 | -0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩84,195 | ₩84,517 | ₩83,659 | ₩83,900 | -0.35% | 7.9만 |
|---|
| 2026.05.27 | ₩84,517 | ₩84,879 | ₩84,289 | ₩84,356 | -0.19% | 2.6만 |
|---|
| 2026.05.26 | ₩84,745 | ₩84,906 | ₩84,356 | ₩84,597 | -0.17% | 2.9만 |
|---|
| 2026.05.22 | ₩83,860 | ₩84,061 | ₩83,364 | ₩83,860 | 0.00% | 3.8만 |
|---|
| 2026.05.21 | ₩83,055 | ₩83,578 | ₩82,506 | ₩83,471 | +0.50% | 2.7만 |
|---|
| 2026.05.20 | ₩82,653 | ₩83,538 | ₩82,291 | ₩83,471 | +0.99% | 3.2만 |
|---|
| 2026.05.19 | ₩82,881 | ₩83,002 | ₩82,251 | ₩82,304 | -0.70% | 3.3만 |
|---|
| 2026.05.18 | ₩82,894 | ₩83,605 | ₩82,894 | ₩83,377 | +0.58% | 2.1만 |
|---|
| 2026.05.15 | ₩83,417 | ₩83,417 | ₩82,546 | ₩82,559 | -1.03% | 2.2만 |
|---|
| 2026.05.14 | ₩84,705 | ₩85,107 | ₩84,544 | ₩84,544 | -0.19% | 2.4만 |
|---|
| 2026.05.13 | ₩84,973 | ₩84,973 | ₩84,356 | ₩84,571 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩85,335 | ₩85,429 | ₩85,080 | ₩85,187 | -0.17% | 3만 |
|---|
| 2026.05.11 | ₩86,260 | ₩86,595 | ₩85,590 | ₩85,751 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩87,239 | ₩87,239 | ₩86,367 | ₩86,367 | -1.00% | 2.2만 |
|---|
| 2026.05.07 | ₩87,319 | ₩87,440 | ₩86,488 | ₩86,488 | -0.95% | 2.2만 |
|---|
| 2026.05.06 | ₩87,306 | ₩87,869 | ₩87,306 | ₩87,588 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩86,046 | ₩86,837 | ₩85,938 | ₩86,542 | +0.58% | 2.8만 |
|---|
| 2026.05.04 | ₩86,274 | ₩86,461 | ₩85,469 | ₩85,563 | -0.82% | 3만 |
|---|
| 2026.05.01 | ₩87,105 | ₩87,145 | ₩86,274 | ₩86,300 | -0.92% | 4.7만 |
|---|
| 2026.04.30 | ₩87,226 | ₩88,097 | ₩86,837 | ₩87,266 | +0.05% | 4.7만 |
|---|
| 2026.04.29 | ₩87,011 | ₩87,051 | ₩85,992 | ₩86,139 | -1.00% | 1.3만 |
|---|
| 2026.04.28 | ₩88,204 | ₩88,204 | ₩87,118 | ₩87,373 | -0.94% | 3.1만 |
|---|
| 2026.04.27 | ₩88,258 | ₩88,861 | ₩88,218 | ₩88,218 | -0.05% | 10.2만 |
|---|
| 2026.04.24 | ₩88,312 | ₩88,473 | ₩87,923 | ₩88,218 | -0.11% | 2.9만 |
|---|
| 2026.04.23 | ₩87,909 | ₩88,620 | ₩87,400 | ₩88,365 | +0.52% | 2.3만 |
|---|
| 2026.04.22 | ₩87,896 | ₩88,204 | ₩87,494 | ₩87,614 | -0.32% | 4.2만 |
|---|
| 2026.04.21 | ₩88,191 | ₩88,580 | ₩87,239 | ₩87,266 | -1.05% | 2.1만 |
|---|
| 2026.04.20 | ₩88,392 | ₩88,566 | ₩88,097 | ₩88,258 | -0.15% | 3.9만 |
|---|
| 2026.04.17 | ₩88,379 | ₩89,358 | ₩88,365 | ₩88,861 | +0.55% | 3.3만 |
|---|
| 2026.04.16 | ₩88,875 | ₩88,982 | ₩87,976 | ₩88,271 | -0.68% | 5.2만 |
|---|
| 2026.04.15 | ₩89,934 | ₩89,934 | ₩88,419 | ₩88,540 | -1.55% | 2.6만 |
|---|
| 2026.04.14 | ₩90,028 | ₩90,336 | ₩89,948 | ₩90,310 | +0.31% | 5.1만 |
|---|
| 2026.04.13 | ₩89,344 | ₩89,854 | ₩88,955 | ₩89,639 | +0.33% | 7만 |
|---|
| 2026.04.10 | ₩90,229 | ₩90,430 | ₩89,840 | ₩89,840 | -0.43% | 3.7만 |
|---|
| 2026.04.09 | ₩88,526 | ₩90,095 | ₩88,526 | ₩90,028 | +1.70% | 2.7만 |
|---|
| 2026.04.08 | ₩88,741 | ₩88,902 | ₩88,218 | ₩88,902 | +0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩86,274 | ₩86,676 | ₩86,032 | ₩86,569 | +0.34% | 4.2만 |
|---|
| 2026.04.06 | ₩86,327 | ₩86,743 | ₩86,086 | ₩86,703 | +0.43% | 4.4만 |
|---|
| 2026.04.02 | ₩85,536 | ₩86,649 | ₩85,536 | ₩86,408 | +1.02% | 1.4만 |
|---|
| 2026.04.01 | ₩86,099 | ₩86,877 | ₩85,992 | ₩86,569 | +0.55% | 3.8만 |
|---|
| 2026.03.31 | ₩84,946 | ₩85,737 | ₩84,302 | ₩85,737 | +0.93% | 2.9만 |
|---|
| 2026.03.30 | ₩84,249 | ₩84,705 | ₩83,806 | ₩84,182 | -0.08% | 3.9만 |
|---|
| 2026.03.27 | ₩84,074 | ₩84,638 | ₩83,484 | ₩83,645 | -0.51% | 3.1만 |
|---|
| 2026.03.26 | ₩84,705 | ₩85,684 | ₩84,356 | ₩84,423 | -0.33% | 3.5만 |
|---|
| 2026.03.25 | ₩85,201 | ₩85,496 | ₩84,718 | ₩85,241 | +0.05% | 1.1만 |
|---|
| 2026.03.24 | ₩83,578 | ₩84,785 | ₩83,578 | ₩84,074 | +0.59% | 2.2만 |
|---|
| 2026.03.23 | ₩84,289 | ₩85,335 | ₩84,115 | ₩84,557 | +0.32% | 4.2만 |
|---|
| 2026.03.20 | ₩84,048 | ₩84,410 | ₩82,479 | ₩82,801 | -1.48% | 4만 |
|---|
| 2026.03.19 | ₩83,471 | ₩84,745 | ₩83,042 | ₩84,249 | +0.93% | 4.6만 |
|---|
| 2026.03.18 | ₩85,643 | ₩85,684 | ₩84,356 | ₩84,638 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩86,381 | ₩86,448 | ₩85,858 | ₩85,885 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩86,193 | ₩86,193 | ₩85,375 | ₩85,751 | -0.51% | 3.7만 |
|---|
| 2026.03.13 | ₩85,965 | ₩86,408 | ₩85,080 | ₩85,201 | -0.89% | 3.2만 |
|---|
| 2026.03.12 | ₩85,684 | ₩86,381 | ₩85,616 | ₩85,616 | -0.08% | 2.9만 |
|---|
| 2026.03.11 | ₩86,501 | ₩86,595 | ₩85,938 | ₩86,434 | -0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩87,346 | ₩87,748 | ₩86,381 | ₩86,569 | -0.89% | 4.7만 |
|---|
| 2026.03.09 | ₩85,777 | ₩87,306 | ₩84,812 | ₩87,306 | +1.78% | 3.5만 |
|---|
| 2026.03.06 | ₩86,676 | ₩87,011 | ₩86,059 | ₩86,890 | +0.25% | 8.3만 |
|---|
| 2026.03.05 | ₩88,969 | ₩89,022 | ₩87,386 | ₩87,735 | -1.39% | 3만 |
|---|
| 2026.03.04 | ₩89,559 | ₩90,055 | ₩88,955 | ₩90,028 | +0.52% | 3.2만 |
|---|
| 2026.03.03 | ₩88,861 | ₩89,679 | ₩87,561 | ₩89,304 | +0.50% | 5.2만 |
|---|
| 2026.03.02 | ₩90,484 | ₩91,516 | ₩90,296 | ₩90,953 | +0.52% | 4.4만 |
|---|
| 2026.02.27 | ₩91,892 | ₩92,013 | ₩91,087 | ₩91,919 | +0.03% | 21.1만 |
|---|
| 2026.02.26 | ₩92,227 | ₩92,415 | ₩91,516 | ₩92,334 | +0.12% | 2.4만 |
|---|
| 2026.02.25 | ₩92,415 | ₩92,415 | ₩91,288 | ₩92,241 | -0.19% | 3.3만 |
|---|
| 2026.02.24 | ₩91,369 | ₩92,187 | ₩91,369 | ₩91,999 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩91,329 | ₩91,852 | ₩90,859 | ₩91,382 | +0.06% | 4.7만 |
|---|
| 2026.02.20 | ₩91,262 | ₩91,905 | ₩91,047 | ₩91,731 | +0.51% | 3.2만 |
|---|
| 2026.02.19 | ₩90,900 | ₩91,570 | ₩90,859 | ₩91,356 | +0.50% | 1.9만 |
|---|
| 2026.02.18 | ₩91,570 | ₩91,825 | ₩91,181 | ₩91,329 | -0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩91,825 | ₩92,106 | ₩91,208 | ₩91,744 | -0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩91,101 | ₩92,039 | ₩90,953 | ₩91,838 | +0.81% | 2.1만 |
|---|
| 2026.02.12 | ₩91,288 | ₩91,932 | ₩91,128 | ₩91,275 | -0.01% | 5.9만 |
|---|
| 2026.02.11 | ₩90,913 | ₩91,302 | ₩90,698 | ₩90,967 | +0.06% | 7.2만 |
|---|
| 2026.02.10 | ₩89,411 | ₩90,645 | ₩89,411 | ₩90,336 | +1.03% | 4.2만 |
|---|
| 2026.02.09 | ₩89,706 | ₩90,095 | ₩89,465 | ₩90,015 | +0.34% | 2.2만 |
|---|
| 2026.02.06 | ₩89,438 | ₩89,907 | ₩89,438 | ₩89,720 | +0.31% | 3.5만 |
|---|
| 2026.02.05 | ₩88,566 | ₩89,438 | ₩88,513 | ₩88,781 | +0.24% | 2.7만 |
|---|
| 2026.02.04 | ₩89,009 | ₩89,545 | ₩88,566 | ₩88,741 | -0.30% | 4.2만 |
|---|
| 2026.02.03 | ₩88,701 | ₩89,250 | ₩88,003 | ₩88,406 | -0.33% | 3.2만 |
|---|
| 2026.02.02 | ₩88,124 | ₩88,526 | ₩87,990 | ₩88,473 | +0.40% | 3만 |
|---|
| 2026.01.30 | ₩88,070 | ₩88,298 | ₩87,333 | ₩87,829 | -0.27% | 15.4만 |
|---|
| 2026.01.29 | ₩88,285 | ₩88,526 | ₩87,561 | ₩88,473 | +0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩88,835 | ₩88,835 | ₩87,588 | ₩88,003 | -0.94% | 4.9만 |
|---|
| 2026.01.27 | ₩89,009 | ₩89,425 | ₩88,768 | ₩88,996 | -0.02% | 14.2만 |
|---|
| 2026.01.26 | ₩88,365 | ₩88,794 | ₩88,352 | ₩88,660 | +0.33% | 3.1만 |
|---|
| 2026.01.23 | ₩88,030 | ₩88,191 | ₩87,722 | ₩88,151 | +0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩88,043 | ₩88,633 | ₩87,829 | ₩88,419 | +0.43% | 3만 |
|---|
| 2026.01.21 | ₩86,998 | ₩87,869 | ₩86,917 | ₩87,735 | +0.85% | 5만 |
|---|
| 2026.01.20 | ₩87,413 | ₩87,413 | ₩86,381 | ₩86,408 | -1.15% | 2.7만 |
|---|
| 2026.01.16 | ₩87,641 | ₩87,909 | ₩87,453 | ₩87,869 | +0.26% | 3.7만 |
|---|
| 2026.01.15 | ₩86,904 | ₩87,722 | ₩86,877 | ₩87,722 | +0.94% | 3.2만 |
|---|
| 2026.01.14 | ₩85,992 | ₩86,582 | ₩85,952 | ₩86,582 | +0.69% | 1.7만 |
|---|
| 2026.01.13 | ₩86,126 | ₩86,153 | ₩85,670 | ₩85,898 | -0.26% | 6.1만 |
|---|
| 2026.01.12 | ₩86,287 | ₩86,770 | ₩86,287 | ₩86,327 | +0.05% | 1.8만 |
|---|
| 2026.01.09 | ₩86,408 | ₩86,944 | ₩86,408 | ₩86,743 | +0.39% | 3.6만 |
|---|
| 2026.01.08 | ₩85,214 | ₩86,354 | ₩85,187 | ₩86,260 | +1.23% | 2.8만 |
|---|
| 2026.01.07 | ₩86,314 | ₩86,314 | ₩85,268 | ₩85,268 | -1.21% | 1.6만 |
|---|
| 2026.01.06 | ₩85,684 | ₩86,139 | ₩85,429 | ₩86,099 | +0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩84,839 | ₩85,616 | ₩84,651 | ₩85,402 | +0.66% | 5.5만 |
|---|
| 2026.01.02 | ₩84,852 | ₩85,335 | ₩84,799 | ₩85,295 | +0.52% | 2.2만 |
|---|
| 2025.12.31 | ₩85,214 | ₩85,214 | ₩84,436 | ₩84,490 | -0.85% | 3.6만 |
|---|
| 2025.12.30 | ₩85,321 | ₩85,362 | ₩85,107 | ₩85,214 | -0.13% | 2.5만 |
|---|
| 2025.12.29 | ₩85,134 | ₩85,362 | ₩85,000 | ₩85,067 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩85,214 | ₩85,496 | ₩85,080 | ₩85,161 | -0.06% | 5.1만 |
|---|
| 2025.12.24 | ₩85,201 | ₩85,402 | ₩85,161 | ₩85,362 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩85,067 | ₩85,187 | ₩84,919 | ₩85,094 | +0.03% | 2.8만 |
|---|
| 2025.12.22 | ₩84,115 | ₩84,879 | ₩84,115 | ₩84,772 | +0.78% | 2.8만 |
|---|
| 2025.12.19 | ₩85,885 | ₩85,965 | ₩85,509 | ₩85,603 | -0.33% | 2.8만 |
|---|
| 2025.12.18 | ₩85,737 | ₩86,166 | ₩85,684 | ₩85,844 | +0.13% | 2.5만 |
|---|
| 2025.12.17 | ₩85,509 | ₩85,938 | ₩85,295 | ₩85,590 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩86,113 | ₩86,193 | ₩85,442 | ₩85,469 | -0.75% | 1.6만 |
|---|
| 2025.12.15 | ₩86,421 | ₩86,421 | ₩85,777 | ₩86,247 | -0.20% | 4.7만 |
|---|
| 2025.12.12 | ₩86,193 | ₩86,247 | ₩85,670 | ₩85,764 | -0.50% | 4만 |
|---|
| 2025.12.11 | ₩85,241 | ₩86,153 | ₩85,241 | ₩85,871 | +0.74% | 2만 |
|---|
| 2025.12.10 | ₩84,343 | ₩85,308 | ₩84,289 | ₩84,959 | +0.73% | 3.6만 |
|---|
| 2025.12.09 | ₩84,973 | ₩85,147 | ₩84,369 | ₩84,477 | -0.58% | 2.1만 |
|---|
| 2025.12.08 | ₩85,777 | ₩85,791 | ₩85,040 | ₩85,053 | -0.84% | 2.7만 |
|---|
| 2025.12.05 | ₩86,555 | ₩86,569 | ₩85,603 | ₩85,670 | -1.02% | 1.3만 |
|---|
| 2025.12.04 | ₩86,837 | ₩86,864 | ₩86,367 | ₩86,488 | -0.40% | 1.3만 |
|---|
| 2025.12.03 | ₩86,475 | ₩86,877 | ₩86,475 | ₩86,582 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩86,233 | ₩86,515 | ₩86,072 | ₩86,166 | -0.08% | 1.8만 |
|---|
| 2025.12.01 | ₩85,952 | ₩86,515 | ₩85,858 | ₩85,858 | -0.11% | 1.3만 |
|---|
| 2025.11.28 | ₩86,287 | ₩86,475 | ₩86,153 | ₩86,461 | +0.20% | 1.1만 |
|---|
| 2025.11.26 | ₩86,180 | ₩86,622 | ₩86,005 | ₩86,260 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩84,799 | ₩86,139 | ₩84,799 | ₩85,777 | +1.15% | 1.5만 |
|---|
| 2025.11.24 | ₩84,530 | ₩84,825 | ₩84,343 | ₩84,584 | +0.06% | 3만 |
|---|
| 2025.11.21 | ₩82,787 | ₩84,664 | ₩82,787 | ₩84,450 | +2.01% | 3.4만 |
|---|
| 2025.11.20 | ₩83,431 | ₩83,820 | ₩82,439 | ₩82,452 | -1.17% | 2만 |
|---|
| 2025.11.19 | ₩83,605 | ₩83,605 | ₩82,935 | ₩83,055 | -0.66% | 1.1만 |
|---|
| 2025.11.18 | ₩83,940 | ₩83,981 | ₩83,431 | ₩83,458 | -0.58% | 4.6만 |
|---|
| 2025.11.17 | ₩85,389 | ₩85,429 | ₩84,235 | ₩84,249 | -1.33% | 2.4만 |
|---|
| 2025.11.14 | ₩85,938 | ₩86,166 | ₩85,590 | ₩85,670 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩86,649 | ₩86,716 | ₩86,206 | ₩86,247 | -0.46% | 2.1만 |
|---|
| 2025.11.12 | ₩86,823 | ₩87,145 | ₩86,729 | ₩86,729 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩86,864 | ₩86,957 | ₩86,434 | ₩86,636 | -0.26% | 2.2만 |
|---|
| 2025.11.10 | ₩86,676 | ₩86,689 | ₩85,992 | ₩86,367 | -0.36% | 2.7만 |
|---|
| 2025.11.07 | ₩85,804 | ₩86,220 | ₩85,509 | ₩86,220 | +0.48% | 2.1만 |
|---|
| 2025.11.06 | ₩86,515 | ₩86,837 | ₩85,818 | ₩85,818 | -0.81% | 2.2만 |
|---|
| 2025.11.05 | ₩85,751 | ₩86,475 | ₩85,630 | ₩86,327 | +0.67% | 3만 |
|---|
| 2025.11.04 | ₩84,691 | ₩85,348 | ₩84,624 | ₩85,348 | +0.78% | 2.8만 |
|---|
| 2025.11.03 | ₩85,389 | ₩85,389 | ₩84,369 | ₩84,959 | -0.50% | 5.7만 |
|---|
| 2025.10.31 | ₩85,161 | ₩85,549 | ₩84,839 | ₩85,456 | +0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩85,791 | ₩86,461 | ₩85,536 | ₩85,576 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩87,078 | ₩87,212 | ₩85,938 | ₩86,139 | -1.08% | 1.9만 |
|---|
| 2025.10.28 | ₩87,842 | ₩87,842 | ₩86,689 | ₩87,145 | -0.79% | 2.5만 |
|---|
| 2025.10.27 | ₩88,406 | ₩88,406 | ₩87,775 | ₩87,896 | -0.58% | 1.9만 |
|---|
| 2025.10.24 | ₩88,486 | ₩88,607 | ₩88,218 | ₩88,473 | -0.02% | 2.4만 |
|---|
| 2025.10.23 | ₩87,802 | ₩88,164 | ₩87,480 | ₩88,137 | +0.38% | 2만 |
|---|
| 2025.10.22 | ₩87,923 | ₩88,285 | ₩87,494 | ₩87,494 | -0.49% | 3.7만 |
|---|
| 2025.10.21 | ₩87,547 | ₩87,816 | ₩87,453 | ₩87,588 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩87,145 | ₩87,936 | ₩87,132 | ₩87,936 | +0.91% | 3.1만 |
|---|
| 2025.10.17 | ₩86,542 | ₩87,132 | ₩86,408 | ₩87,132 | +0.68% | 2.1만 |
|---|
| 2025.10.16 | ₩86,649 | ₩86,770 | ₩86,274 | ₩86,622 | -0.03% | 1.3만 |
|---|
| 2025.10.15 | ₩86,072 | ₩86,555 | ₩85,844 | ₩86,542 | +0.55% | 4만 |
|---|
| 2025.10.14 | ₩84,423 | ₩85,818 | ₩84,423 | ₩85,590 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩84,772 | ₩85,107 | ₩84,678 | ₩84,731 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩85,362 | ₩85,429 | ₩84,356 | ₩84,396 | -1.13% | 4.7만 |
|---|