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 | ₩85,338 | ₩85,739 | ₩85,190 | ₩85,565 | +0.27% | 1.9만 |
| 2026.10.08 | ₩84,147 | ₩85,110 | ₩84,041 | ₩85,110 | +1.14% | 2.1만 |
| 2026.10.07 | ₩85,043 | ₩85,043 | ₩84,041 | ₩84,361 | -0.80% | 2.1만 |
| 2026.10.06 | ₩85,846 | ₩86,233 | ₩85,565 | ₩85,618 | -0.26% | 2.4만 |
| 2026.10.05 | ₩85,110 | ₩85,765 | ₩84,682 | ₩85,177 | +0.08% | 3.9만 |
| 2026.10.02 | ₩83,425 | ₩84,027 | ₩83,372 | ₩83,947 | +0.63% | 1.3만 |
| 2026.10.01 | ₩83,051 | ₩83,051 | ₩82,168 | ₩82,770 | -0.34% | 2.6만 |
| 2026.09.30 | ₩84,027 | ₩84,041 | ₩83,265 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,359 |
| -0.80% |
| 2.2만 |
| 2026.09.29 | ₩83,265 | ₩83,452 | ₩82,904 | ₩83,452 | +0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩83,653 | ₩83,786 | ₩83,051 | ₩83,372 | -0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩83,760 | ₩84,134 | ₩83,466 | ₩84,027 | +0.32% | 1.2만 |
|---|
| 2026.09.24 | ₩84,308 | ₩84,522 | ₩83,479 | ₩83,546 | -0.90% | 1.8만 |
|---|
| 2026.09.23 | ₩84,856 | ₩84,856 | ₩84,107 | ₩84,107 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩85,164 | ₩85,645 | ₩85,124 | ₩85,445 | +0.33% | 2.3만 |
|---|
| 2026.09.21 | ₩85,003 | ₩85,137 | ₩84,575 | ₩84,896 | -0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩84,361 | ₩84,575 | ₩84,147 | ₩84,495 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩85,404 | ₩85,404 | ₩84,682 | ₩84,816 | -0.69% | 1.6만 |
|---|
| 2026.09.16 | ₩84,562 | ₩85,070 | ₩84,241 | ₩84,642 | +0.09% | 2.9만 |
|---|
| 2026.09.15 | ₩84,361 | ₩84,682 | ₩84,027 | ₩84,254 | -0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩84,214 | ₩84,682 | ₩83,934 | ₩84,535 | +0.38% | 2.1만 |
|---|
| 2026.09.11 | ₩85,485 | ₩85,538 | ₩84,682 | ₩84,896 | -0.69% | 2만 |
|---|
| 2026.09.10 | ₩85,297 | ₩85,418 | ₩84,669 | ₩84,843 | -0.53% | 1.8만 |
|---|
| 2026.09.09 | ₩86,340 | ₩86,340 | ₩85,498 | ₩85,699 | -0.74% | 2.2만 |
|---|
| 2026.09.08 | ₩86,367 | ₩86,915 | ₩86,260 | ₩86,340 | -0.03% | 1.6만 |
|---|
| 2026.09.04 | ₩86,247 | ₩86,782 | ₩86,247 | ₩86,421 | +0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩86,381 | ₩86,648 | ₩86,006 | ₩86,474 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩85,565 | ₩86,086 | ₩85,391 | ₩85,846 | +0.33% | 1.1만 |
|---|
| 2026.09.01 | ₩86,287 | ₩86,394 | ₩85,311 | ₩85,324 | -1.12% | 4.2만 |
|---|
| 2026.08.31 | ₩86,982 | ₩86,982 | ₩86,608 | ₩86,768 | -0.25% | 2.1만 |
|---|
| 2026.08.28 | ₩87,544 | ₩87,544 | ₩86,661 | ₩87,223 | -0.37% | 2.1만 |
|---|
| 2026.08.27 | ₩87,450 | ₩87,490 | ₩86,996 | ₩87,397 | -0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩87,918 | ₩88,199 | ₩87,678 | ₩87,905 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩87,905 | ₩87,905 | ₩87,477 | ₩87,731 | -0.20% | 2.8만 |
|---|
| 2026.08.24 | ₩87,129 | ₩87,637 | ₩87,089 | ₩87,504 | +0.43% | 4만 |
|---|
| 2026.08.21 | ₩87,076 | ₩87,276 | ₩86,915 | ₩87,049 | -0.03% | 1.6만 |
|---|
| 2026.08.20 | ₩87,116 | ₩87,196 | ₩86,554 | ₩86,728 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩87,036 | ₩87,691 | ₩87,036 | ₩87,370 | +0.38% | 3.5만 |
|---|
| 2026.08.18 | ₩86,795 | ₩86,795 | ₩86,314 | ₩86,314 | -0.55% | 1.8만 |
|---|
| 2026.08.17 | ₩87,276 | ₩87,276 | ₩86,661 | ₩86,795 | -0.55% | 2.2만 |
|---|
| 2026.08.14 | ₩87,651 | ₩87,651 | ₩87,169 | ₩87,490 | -0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩87,972 | ₩88,119 | ₩87,517 | ₩87,758 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩88,614 | ₩88,680 | ₩87,892 | ₩88,012 | -0.68% | 1.7만 |
|---|
| 2026.08.11 | ₩88,226 | ₩88,894 | ₩87,851 | ₩88,373 | +0.17% | 1.5만 |
|---|
| 2026.08.10 | ₩88,761 | ₩88,761 | ₩87,985 | ₩88,226 | -0.60% | 1.9만 |
|---|
| 2026.08.07 | ₩89,001 | ₩89,603 | ₩88,908 | ₩89,242 | +0.27% | 1.4만 |
|---|
| 2026.08.06 | ₩89,590 | ₩89,590 | ₩88,787 | ₩89,041 | -0.61% | 1.7만 |
|---|
| 2026.08.05 | ₩89,536 | ₩89,536 | ₩88,988 | ₩89,269 | -0.30% | 1.8만 |
|---|
| 2026.08.04 | ₩87,744 | ₩88,868 | ₩87,437 | ₩88,667 | +1.05% | 1.7만 |
|---|
| 2026.08.03 | ₩87,357 | ₩87,811 | ₩86,929 | ₩87,276 | -0.09% | 4.3만 |
|---|
| 2026.07.31 | ₩87,036 | ₩87,156 | ₩86,287 | ₩86,875 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩86,996 | ₩87,798 | ₩86,327 | ₩86,915 | -0.09% | 2.2만 |
|---|
| 2026.07.29 | ₩87,517 | ₩87,517 | ₩86,220 | ₩86,461 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩87,049 | ₩88,426 | ₩86,688 | ₩87,718 | +0.77% | 2.8만 |
|---|
| 2026.07.27 | ₩86,889 | ₩87,156 | ₩86,287 | ₩86,447 | -0.51% | 5.7만 |
|---|
| 2026.07.24 | ₩86,394 | ₩86,835 | ₩86,220 | ₩86,474 | +0.09% | 2.6만 |
|---|
| 2026.07.23 | ₩86,193 | ₩86,407 | ₩85,939 | ₩86,394 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩86,635 | ₩87,062 | ₩86,635 | ₩87,062 | +0.49% | 1.5만 |
|---|
| 2026.07.21 | ₩86,915 | ₩86,915 | ₩86,113 | ₩86,287 | -0.72% | 2.4만 |
|---|
| 2026.07.20 | ₩88,159 | ₩88,159 | ₩86,835 | ₩87,143 | -1.15% | 3.8만 |
|---|
| 2026.07.17 | ₩88,533 | ₩89,148 | ₩87,905 | ₩87,932 | -0.68% | 2.3만 |
|---|
| 2026.07.16 | ₩86,915 | ₩88,467 | ₩86,915 | ₩88,146 | +1.42% | 1.5만 |
|---|
| 2026.07.15 | ₩87,597 | ₩87,851 | ₩87,169 | ₩87,370 | -0.26% | 3.2만 |
|---|
| 2026.07.14 | ₩87,624 | ₩88,346 | ₩87,597 | ₩87,878 | +0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩87,905 | ₩88,319 | ₩87,049 | ₩87,303 | -0.68% | 2.8만 |
|---|
| 2026.07.10 | ₩87,290 | ₩88,132 | ₩87,290 | ₩87,718 | +0.49% | 3.7만 |
|---|
| 2026.07.09 | ₩86,407 | ₩87,009 | ₩86,274 | ₩86,474 | +0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩86,969 | ₩86,969 | ₩85,859 | ₩86,100 | -1.00% | 4.7만 |
|---|
| 2026.07.07 | ₩88,199 | ₩88,226 | ₩87,397 | ₩87,504 | -0.79% | 3.9만 |
|---|
| 2026.07.06 | ₩88,333 | ₩88,386 | ₩87,504 | ₩88,186 | -0.17% | 1.5만 |
|---|
| 2026.07.02 | ₩87,945 | ₩88,841 | ₩87,718 | ₩87,998 | +0.06% | 7.4만 |
|---|
| 2026.07.01 | ₩87,731 | ₩88,253 | ₩87,236 | ₩87,424 | -0.35% | 4.1만 |
|---|
| 2026.06.30 | ₩87,276 | ₩88,159 | ₩87,022 | ₩87,892 | +0.70% | 2.4만 |
|---|
| 2026.06.29 | ₩87,584 | ₩87,865 | ₩87,103 | ₩87,517 | -0.08% | 2.9만 |
|---|
| 2026.06.26 | ₩87,116 | ₩87,811 | ₩87,116 | ₩87,718 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩86,274 | ₩87,998 | ₩86,274 | ₩87,276 | +1.16% | 3.2만 |
|---|
| 2026.06.24 | ₩84,535 | ₩85,846 | ₩84,535 | ₩85,779 | +1.47% | 1.6만 |
|---|
| 2026.06.23 | ₩84,295 | ₩84,896 | ₩84,174 | ₩84,201 | -0.11% | 3.5만 |
|---|
| 2026.06.22 | ₩84,669 | ₩85,057 | ₩84,375 | ₩85,057 | +0.46% | 8.2만 |
|---|
| 2026.06.18 | ₩84,482 | ₩85,190 | ₩84,388 | ₩84,923 | +0.52% | 1.8만 |
|---|
| 2026.06.17 | ₩85,284 | ₩85,699 | ₩83,947 | ₩83,947 | -1.57% | 2.6만 |
|---|
| 2026.06.16 | ₩85,164 | ₩85,565 | ₩85,110 | ₩85,177 | +0.02% | 2.4만 |
|---|
| 2026.06.15 | ₩84,977 | ₩85,231 | ₩84,509 | ₩84,615 | -0.42% | 2만 |
|---|
| 2026.06.12 | ₩83,853 | ₩84,321 | ₩83,853 | ₩84,147 | +0.35% | 3만 |
|---|
| 2026.06.11 | ₩83,011 | ₩83,960 | ₩82,463 | ₩83,532 | +0.63% | 3.9만 |
|---|
| 2026.06.10 | ₩83,893 | ₩84,107 | ₩82,556 | ₩82,824 | -1.28% | 5만 |
|---|
| 2026.06.09 | ₩83,211 | ₩84,014 | ₩83,211 | ₩83,920 | +0.85% | 1.9만 |
|---|
| 2026.06.08 | ₩83,238 | ₩83,479 | ₩82,743 | ₩82,743 | -0.59% | 2.9만 |
|---|
| 2026.06.05 | ₩83,546 | ₩83,920 | ₩83,198 | ₩83,345 | -0.24% | 1.6만 |
|---|
| 2026.06.04 | ₩84,041 | ₩84,428 | ₩83,679 | ₩83,867 | -0.21% | 3.4만 |
|---|
| 2026.06.03 | ₩82,957 | ₩83,867 | ₩82,957 | ₩83,145 | +0.23% | 2.4만 |
|---|
| 2026.06.02 | ₩82,663 | ₩83,452 | ₩82,663 | ₩83,412 | +0.91% | 3.1만 |
|---|
| 2026.06.01 | ₩82,877 | ₩82,877 | ₩82,048 | ₩82,636 | -0.29% | 2.4만 |
|---|
| 2026.05.29 | ₩83,639 | ₩83,867 | ₩83,479 | ₩83,532 | -0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩83,960 | ₩84,281 | ₩83,425 | ₩83,666 | -0.35% | 7.9만 |
|---|
| 2026.05.27 | ₩84,281 | ₩84,642 | ₩84,054 | ₩84,121 | -0.19% | 2.6만 |
|---|
| 2026.05.26 | ₩84,509 | ₩84,669 | ₩84,121 | ₩84,361 | -0.17% | 2.9만 |
|---|
| 2026.05.22 | ₩83,626 | ₩83,827 | ₩83,131 | ₩83,626 | 0.00% | 3.8만 |
|---|
| 2026.05.21 | ₩82,824 | ₩83,345 | ₩82,275 | ₩83,238 | +0.50% | 2.7만 |
|---|
| 2026.05.20 | ₩82,423 | ₩83,305 | ₩82,062 | ₩83,238 | +0.99% | 3.2만 |
|---|
| 2026.05.19 | ₩82,650 | ₩82,770 | ₩82,021 | ₩82,075 | -0.70% | 3.3만 |
|---|
| 2026.05.18 | ₩82,663 | ₩83,372 | ₩82,663 | ₩83,145 | +0.58% | 2.1만 |
|---|
| 2026.05.15 | ₩83,185 | ₩83,185 | ₩82,316 | ₩82,329 | -1.03% | 2.2만 |
|---|
| 2026.05.14 | ₩84,468 | ₩84,870 | ₩84,308 | ₩84,308 | -0.19% | 2.4만 |
|---|
| 2026.05.13 | ₩84,736 | ₩84,736 | ₩84,121 | ₩84,335 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩85,097 | ₩85,190 | ₩84,843 | ₩84,950 | -0.17% | 3만 |
|---|
| 2026.05.11 | ₩86,020 | ₩86,354 | ₩85,351 | ₩85,511 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩86,996 | ₩86,996 | ₩86,126 | ₩86,126 | -1.00% | 2.2만 |
|---|
| 2026.05.07 | ₩87,076 | ₩87,196 | ₩86,247 | ₩86,247 | -0.95% | 2.2만 |
|---|
| 2026.05.06 | ₩87,062 | ₩87,624 | ₩87,062 | ₩87,343 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩85,806 | ₩86,594 | ₩85,699 | ₩86,300 | +0.58% | 2.8만 |
|---|
| 2026.05.04 | ₩86,033 | ₩86,220 | ₩85,231 | ₩85,324 | -0.82% | 3만 |
|---|
| 2026.05.01 | ₩86,862 | ₩86,902 | ₩86,033 | ₩86,060 | -0.92% | 4.7만 |
|---|
| 2026.04.30 | ₩86,982 | ₩87,851 | ₩86,594 | ₩87,022 | +0.05% | 4.7만 |
|---|
| 2026.04.29 | ₩86,768 | ₩86,808 | ₩85,752 | ₩85,899 | -1.00% | 1.3만 |
|---|
| 2026.04.28 | ₩87,958 | ₩87,958 | ₩86,875 | ₩87,129 | -0.94% | 3.1만 |
|---|
| 2026.04.27 | ₩88,012 | ₩88,614 | ₩87,972 | ₩87,972 | -0.05% | 10.2만 |
|---|
| 2026.04.24 | ₩88,065 | ₩88,226 | ₩87,678 | ₩87,972 | -0.11% | 2.9만 |
|---|
| 2026.04.23 | ₩87,664 | ₩88,373 | ₩87,156 | ₩88,119 | +0.52% | 2.3만 |
|---|
| 2026.04.22 | ₩87,651 | ₩87,958 | ₩87,250 | ₩87,370 | -0.32% | 4.2만 |
|---|
| 2026.04.21 | ₩87,945 | ₩88,333 | ₩86,996 | ₩87,022 | -1.05% | 2.1만 |
|---|
| 2026.04.20 | ₩88,146 | ₩88,319 | ₩87,851 | ₩88,012 | -0.15% | 3.9만 |
|---|
| 2026.04.17 | ₩88,132 | ₩89,108 | ₩88,119 | ₩88,614 | +0.55% | 3.3만 |
|---|
| 2026.04.16 | ₩88,627 | ₩88,734 | ₩87,731 | ₩88,025 | -0.68% | 5.2만 |
|---|
| 2026.04.15 | ₩89,683 | ₩89,683 | ₩88,172 | ₩88,293 | -1.55% | 2.6만 |
|---|
| 2026.04.14 | ₩89,777 | ₩90,084 | ₩89,697 | ₩90,058 | +0.31% | 5.1만 |
|---|
| 2026.04.13 | ₩89,095 | ₩89,603 | ₩88,707 | ₩89,389 | +0.33% | 7만 |
|---|
| 2026.04.10 | ₩89,977 | ₩90,178 | ₩89,590 | ₩89,590 | -0.43% | 3.7만 |
|---|
| 2026.04.09 | ₩88,279 | ₩89,844 | ₩88,279 | ₩89,777 | +1.70% | 2.7만 |
|---|
| 2026.04.08 | ₩88,493 | ₩88,654 | ₩87,972 | ₩88,654 | +0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩86,033 | ₩86,434 | ₩85,792 | ₩86,327 | +0.34% | 4.2만 |
|---|
| 2026.04.06 | ₩86,086 | ₩86,501 | ₩85,846 | ₩86,461 | +0.43% | 4.4만 |
|---|
| 2026.04.02 | ₩85,297 | ₩86,407 | ₩85,297 | ₩86,167 | +1.02% | 1.4만 |
|---|
| 2026.04.01 | ₩85,859 | ₩86,635 | ₩85,752 | ₩86,327 | +0.55% | 3.8만 |
|---|
| 2026.03.31 | ₩84,709 | ₩85,498 | ₩84,067 | ₩85,498 | +0.93% | 2.9만 |
|---|
| 2026.03.30 | ₩84,014 | ₩84,468 | ₩83,573 | ₩83,947 | -0.08% | 3.9만 |
|---|
| 2026.03.27 | ₩83,840 | ₩84,402 | ₩83,252 | ₩83,412 | -0.51% | 3.1만 |
|---|
| 2026.03.26 | ₩84,468 | ₩85,445 | ₩84,121 | ₩84,188 | -0.33% | 3.5만 |
|---|
| 2026.03.25 | ₩84,963 | ₩85,257 | ₩84,482 | ₩85,003 | +0.05% | 1.1만 |
|---|
| 2026.03.24 | ₩83,345 | ₩84,549 | ₩83,345 | ₩83,840 | +0.59% | 2.2만 |
|---|
| 2026.03.23 | ₩84,054 | ₩85,097 | ₩83,880 | ₩84,321 | +0.32% | 4.2만 |
|---|
| 2026.03.20 | ₩83,813 | ₩84,174 | ₩82,249 | ₩82,570 | -1.48% | 4만 |
|---|
| 2026.03.19 | ₩83,238 | ₩84,509 | ₩82,810 | ₩84,014 | +0.93% | 4.6만 |
|---|
| 2026.03.18 | ₩85,404 | ₩85,445 | ₩84,121 | ₩84,402 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩86,140 | ₩86,207 | ₩85,618 | ₩85,645 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩85,953 | ₩85,953 | ₩85,137 | ₩85,511 | -0.51% | 3.7만 |
|---|
| 2026.03.13 | ₩85,725 | ₩86,167 | ₩84,843 | ₩84,963 | -0.89% | 3.2만 |
|---|
| 2026.03.12 | ₩85,445 | ₩86,140 | ₩85,378 | ₩85,378 | -0.08% | 2.9만 |
|---|
| 2026.03.11 | ₩86,260 | ₩86,354 | ₩85,699 | ₩86,193 | -0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩87,103 | ₩87,504 | ₩86,140 | ₩86,327 | -0.89% | 4.7만 |
|---|
| 2026.03.09 | ₩85,538 | ₩87,062 | ₩84,575 | ₩87,062 | +1.78% | 3.5만 |
|---|
| 2026.03.06 | ₩86,434 | ₩86,768 | ₩85,819 | ₩86,648 | +0.25% | 8.3만 |
|---|
| 2026.03.05 | ₩88,721 | ₩88,774 | ₩87,143 | ₩87,490 | -1.39% | 3만 |
|---|
| 2026.03.04 | ₩89,309 | ₩89,804 | ₩88,707 | ₩89,777 | +0.52% | 3.2만 |
|---|
| 2026.03.03 | ₩88,614 | ₩89,429 | ₩87,317 | ₩89,055 | +0.50% | 5.2만 |
|---|
| 2026.03.02 | ₩90,232 | ₩91,261 | ₩90,044 | ₩90,700 | +0.52% | 4.4만 |
|---|
| 2026.02.27 | ₩91,636 | ₩91,756 | ₩90,833 | ₩91,662 | +0.03% | 21.1만 |
|---|
| 2026.02.26 | ₩91,970 | ₩92,157 | ₩91,261 | ₩92,077 | +0.12% | 2.4만 |
|---|
| 2026.02.25 | ₩92,157 | ₩92,157 | ₩91,034 | ₩91,983 | -0.19% | 3.3만 |
|---|
| 2026.02.24 | ₩91,114 | ₩91,930 | ₩91,114 | ₩91,743 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩91,074 | ₩91,595 | ₩90,606 | ₩91,127 | +0.06% | 4.7만 |
|---|
| 2026.02.20 | ₩91,007 | ₩91,649 | ₩90,793 | ₩91,475 | +0.51% | 3.2만 |
|---|
| 2026.02.19 | ₩90,646 | ₩91,315 | ₩90,606 | ₩91,101 | +0.50% | 1.9만 |
|---|
| 2026.02.18 | ₩91,315 | ₩91,569 | ₩90,927 | ₩91,074 | -0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩91,569 | ₩91,850 | ₩90,954 | ₩91,488 | -0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩90,847 | ₩91,783 | ₩90,700 | ₩91,582 | +0.81% | 2.1만 |
|---|
| 2026.02.12 | ₩91,034 | ₩91,676 | ₩90,873 | ₩91,020 | -0.01% | 5.9만 |
|---|
| 2026.02.11 | ₩90,659 | ₩91,047 | ₩90,446 | ₩90,713 | +0.06% | 7.2만 |
|---|
| 2026.02.10 | ₩89,162 | ₩90,392 | ₩89,162 | ₩90,084 | +1.03% | 4.2만 |
|---|
| 2026.02.09 | ₩89,456 | ₩89,844 | ₩89,215 | ₩89,764 | +0.34% | 2.2만 |
|---|
| 2026.02.06 | ₩89,189 | ₩89,657 | ₩89,189 | ₩89,469 | +0.31% | 3.5만 |
|---|
| 2026.02.05 | ₩88,319 | ₩89,189 | ₩88,266 | ₩88,533 | +0.24% | 2.7만 |
|---|
| 2026.02.04 | ₩88,761 | ₩89,296 | ₩88,319 | ₩88,493 | -0.30% | 4.2만 |
|---|
| 2026.02.03 | ₩88,453 | ₩89,001 | ₩87,758 | ₩88,159 | -0.33% | 3.2만 |
|---|
| 2026.02.02 | ₩87,878 | ₩88,279 | ₩87,744 | ₩88,226 | +0.40% | 3만 |
|---|
| 2026.01.30 | ₩87,825 | ₩88,052 | ₩87,089 | ₩87,584 | -0.27% | 15.4만 |
|---|
| 2026.01.29 | ₩88,039 | ₩88,279 | ₩87,317 | ₩88,226 | +0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩88,587 | ₩88,587 | ₩87,343 | ₩87,758 | -0.94% | 4.9만 |
|---|
| 2026.01.27 | ₩88,761 | ₩89,175 | ₩88,520 | ₩88,747 | -0.02% | 14.2만 |
|---|
| 2026.01.26 | ₩88,119 | ₩88,547 | ₩88,105 | ₩88,413 | +0.33% | 3.1만 |
|---|
| 2026.01.23 | ₩87,785 | ₩87,945 | ₩87,477 | ₩87,905 | +0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩87,798 | ₩88,386 | ₩87,584 | ₩88,172 | +0.43% | 3만 |
|---|
| 2026.01.21 | ₩86,755 | ₩87,624 | ₩86,675 | ₩87,490 | +0.85% | 5만 |
|---|
| 2026.01.20 | ₩87,169 | ₩87,169 | ₩86,140 | ₩86,167 | -1.15% | 2.7만 |
|---|
| 2026.01.16 | ₩87,397 | ₩87,664 | ₩87,210 | ₩87,624 | +0.26% | 3.7만 |
|---|
| 2026.01.15 | ₩86,661 | ₩87,477 | ₩86,635 | ₩87,477 | +0.94% | 3.2만 |
|---|
| 2026.01.14 | ₩85,752 | ₩86,340 | ₩85,712 | ₩86,340 | +0.69% | 1.7만 |
|---|
| 2026.01.13 | ₩85,886 | ₩85,913 | ₩85,431 | ₩85,658 | -0.26% | 6.1만 |
|---|
| 2026.01.12 | ₩86,046 | ₩86,528 | ₩86,046 | ₩86,086 | +0.05% | 1.8만 |
|---|
| 2026.01.09 | ₩86,167 | ₩86,701 | ₩86,167 | ₩86,501 | +0.39% | 3.6만 |
|---|
| 2026.01.08 | ₩84,977 | ₩86,113 | ₩84,950 | ₩86,020 | +1.23% | 2.8만 |
|---|
| 2026.01.07 | ₩86,073 | ₩86,073 | ₩85,030 | ₩85,030 | -1.21% | 1.6만 |
|---|
| 2026.01.06 | ₩85,445 | ₩85,899 | ₩85,190 | ₩85,859 | +0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩84,602 | ₩85,378 | ₩84,415 | ₩85,164 | +0.66% | 5.5만 |
|---|
| 2026.01.02 | ₩84,615 | ₩85,097 | ₩84,562 | ₩85,057 | +0.52% | 2.2만 |
|---|
| 2025.12.31 | ₩84,977 | ₩84,977 | ₩84,201 | ₩84,254 | -0.85% | 3.6만 |
|---|
| 2025.12.30 | ₩85,083 | ₩85,124 | ₩84,870 | ₩84,977 | -0.13% | 2.5만 |
|---|
| 2025.12.29 | ₩84,896 | ₩85,124 | ₩84,763 | ₩84,829 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩84,977 | ₩85,257 | ₩84,843 | ₩84,923 | -0.06% | 5.1만 |
|---|
| 2025.12.24 | ₩84,963 | ₩85,164 | ₩84,923 | ₩85,124 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩84,829 | ₩84,950 | ₩84,682 | ₩84,856 | +0.03% | 2.8만 |
|---|
| 2025.12.22 | ₩83,880 | ₩84,642 | ₩83,880 | ₩84,535 | +0.78% | 2.8만 |
|---|
| 2025.12.19 | ₩85,645 | ₩85,725 | ₩85,271 | ₩85,364 | -0.33% | 2.8만 |
|---|
| 2025.12.18 | ₩85,498 | ₩85,926 | ₩85,445 | ₩85,605 | +0.13% | 2.5만 |
|---|
| 2025.12.17 | ₩85,271 | ₩85,699 | ₩85,057 | ₩85,351 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩85,872 | ₩85,953 | ₩85,204 | ₩85,231 | -0.75% | 1.6만 |
|---|
| 2025.12.15 | ₩86,180 | ₩86,180 | ₩85,538 | ₩86,006 | -0.20% | 4.7만 |
|---|
| 2025.12.12 | ₩85,953 | ₩86,006 | ₩85,431 | ₩85,525 | -0.50% | 4만 |
|---|
| 2025.12.11 | ₩85,003 | ₩85,913 | ₩85,003 | ₩85,632 | +0.74% | 2만 |
|---|
| 2025.12.10 | ₩84,107 | ₩85,070 | ₩84,054 | ₩84,722 | +0.73% | 3.6만 |
|---|
| 2025.12.09 | ₩84,736 | ₩84,910 | ₩84,134 | ₩84,241 | -0.58% | 2.1만 |
|---|
| 2025.12.08 | ₩85,538 | ₩85,551 | ₩84,803 | ₩84,816 | -0.84% | 2.7만 |
|---|
| 2025.12.05 | ₩86,314 | ₩86,327 | ₩85,364 | ₩85,431 | -1.02% | 1.3만 |
|---|
| 2025.12.04 | ₩86,594 | ₩86,621 | ₩86,126 | ₩86,247 | -0.40% | 1.3만 |
|---|
| 2025.12.03 | ₩86,233 | ₩86,635 | ₩86,233 | ₩86,340 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩85,993 | ₩86,274 | ₩85,832 | ₩85,926 | -0.08% | 1.8만 |
|---|
| 2025.12.01 | ₩85,712 | ₩86,274 | ₩85,618 | ₩85,618 | -0.11% | 1.3만 |
|---|
| 2025.11.28 | ₩86,046 | ₩86,233 | ₩85,913 | ₩86,220 | +0.20% | 1.1만 |
|---|
| 2025.11.26 | ₩85,939 | ₩86,381 | ₩85,765 | ₩86,020 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩84,562 | ₩85,899 | ₩84,562 | ₩85,538 | +1.15% | 1.5만 |
|---|
| 2025.11.24 | ₩84,295 | ₩84,589 | ₩84,107 | ₩84,348 | +0.06% | 3만 |
|---|
| 2025.11.21 | ₩82,556 | ₩84,428 | ₩82,556 | ₩84,214 | +2.01% | 3.4만 |
|---|
| 2025.11.20 | ₩83,198 | ₩83,586 | ₩82,209 | ₩82,222 | -1.17% | 2만 |
|---|
| 2025.11.19 | ₩83,372 | ₩83,372 | ₩82,703 | ₩82,824 | -0.66% | 1.1만 |
|---|
| 2025.11.18 | ₩83,706 | ₩83,746 | ₩83,198 | ₩83,225 | -0.58% | 4.6만 |
|---|
| 2025.11.17 | ₩85,150 | ₩85,190 | ₩84,000 | ₩84,014 | -1.33% | 2.4만 |
|---|
| 2025.11.14 | ₩85,699 | ₩85,926 | ₩85,351 | ₩85,431 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩86,407 | ₩86,474 | ₩85,966 | ₩86,006 | -0.46% | 2.1만 |
|---|
| 2025.11.12 | ₩86,581 | ₩86,902 | ₩86,488 | ₩86,488 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩86,621 | ₩86,715 | ₩86,193 | ₩86,394 | -0.26% | 2.2만 |
|---|
| 2025.11.10 | ₩86,434 | ₩86,447 | ₩85,752 | ₩86,126 | -0.36% | 2.7만 |
|---|
| 2025.11.07 | ₩85,565 | ₩85,979 | ₩85,271 | ₩85,979 | +0.48% | 2.1만 |
|---|
| 2025.11.06 | ₩86,274 | ₩86,594 | ₩85,578 | ₩85,578 | -0.81% | 2.2만 |
|---|
| 2025.11.05 | ₩85,511 | ₩86,233 | ₩85,391 | ₩86,086 | +0.67% | 3만 |
|---|
| 2025.11.04 | ₩84,455 | ₩85,110 | ₩84,388 | ₩85,110 | +0.78% | 2.8만 |
|---|
| 2025.11.03 | ₩85,150 | ₩85,150 | ₩84,134 | ₩84,722 | -0.50% | 5.7만 |
|---|
| 2025.10.31 | ₩84,923 | ₩85,311 | ₩84,602 | ₩85,217 | +0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩85,551 | ₩86,220 | ₩85,297 | ₩85,338 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩86,835 | ₩86,969 | ₩85,699 | ₩85,899 | -1.08% | 1.9만 |
|---|
| 2025.10.28 | ₩87,597 | ₩87,597 | ₩86,447 | ₩86,902 | -0.79% | 2.5만 |
|---|
| 2025.10.27 | ₩88,159 | ₩88,159 | ₩87,530 | ₩87,651 | -0.58% | 1.9만 |
|---|
| 2025.10.24 | ₩88,239 | ₩88,360 | ₩87,972 | ₩88,226 | -0.02% | 2.4만 |
|---|
| 2025.10.23 | ₩87,557 | ₩87,918 | ₩87,236 | ₩87,892 | +0.38% | 2만 |
|---|
| 2025.10.22 | ₩87,678 | ₩88,039 | ₩87,250 | ₩87,250 | -0.49% | 3.7만 |
|---|
| 2025.10.21 | ₩87,303 | ₩87,571 | ₩87,210 | ₩87,343 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩86,902 | ₩87,691 | ₩86,889 | ₩87,691 | +0.91% | 3.1만 |
|---|
| 2025.10.17 | ₩86,300 | ₩86,889 | ₩86,167 | ₩86,889 | +0.68% | 2.1만 |
|---|
| 2025.10.16 | ₩86,407 | ₩86,528 | ₩86,033 | ₩86,381 | -0.03% | 1.3만 |
|---|
| 2025.10.15 | ₩85,832 | ₩86,314 | ₩85,605 | ₩86,300 | +0.55% | 4만 |
|---|
| 2025.10.14 | ₩84,188 | ₩85,578 | ₩84,188 | ₩85,351 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩84,535 | ₩84,870 | ₩84,442 | ₩84,495 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩85,124 | ₩85,190 | ₩84,121 | ₩84,161 | -1.13% | 4.7만 |
|---|