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 | ₩85,259 | ₩85,660 | ₩85,112 | ₩85,486 | +0.27% | 1.9만 |
| 2026.10.08 | ₩84,070 | ₩85,032 | ₩83,963 | ₩85,032 | +1.14% | 2.1만 |
| 2026.10.07 | ₩84,965 | ₩84,965 | ₩83,963 | ₩84,284 | -0.80% | 2.1만 |
| 2026.10.06 | ₩85,767 | ₩86,154 | ₩85,486 | ₩85,540 | -0.26% | 2.4만 |
| 2026.10.05 | ₩85,032 | ₩85,687 | ₩84,604 | ₩85,099 | +0.08% | 3.9만 |
| 2026.10.02 | ₩83,349 | ₩83,950 | ₩83,295 | ₩83,870 | +0.63% | 1.3만 |
| 2026.10.01 | ₩82,975 | ₩82,975 | ₩82,093 | ₩82,694 | -0.34% | 2.6만 |
| 2026.09.30 | ₩83,950 | ₩83,963 | ₩83,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩83,282 |
| -0.80% |
| 2.2만 |
| 2026.09.29 | ₩83,188 | ₩83,375 | ₩82,828 | ₩83,375 | +0.22% | 2.8만 |
|---|
| 2026.09.28 | ₩83,576 | ₩83,709 | ₩82,975 | ₩83,295 | -0.34% | 1.9만 |
|---|
| 2026.09.25 | ₩83,683 | ₩84,057 | ₩83,389 | ₩83,950 | +0.32% | 1.2만 |
|---|
| 2026.09.24 | ₩84,230 | ₩84,444 | ₩83,402 | ₩83,469 | -0.90% | 1.8만 |
|---|
| 2026.09.23 | ₩84,778 | ₩84,778 | ₩84,030 | ₩84,030 | -0.88% | 1.8만 |
|---|
| 2026.09.22 | ₩85,085 | ₩85,566 | ₩85,045 | ₩85,366 | +0.33% | 2.3만 |
|---|
| 2026.09.21 | ₩84,925 | ₩85,059 | ₩84,498 | ₩84,818 | -0.13% | 1.5만 |
|---|
| 2026.09.18 | ₩84,284 | ₩84,498 | ₩84,070 | ₩84,417 | +0.16% | 1.8만 |
|---|
| 2026.09.17 | ₩85,326 | ₩85,326 | ₩84,604 | ₩84,738 | -0.69% | 1.6만 |
|---|
| 2026.09.16 | ₩84,484 | ₩84,992 | ₩84,164 | ₩84,564 | +0.09% | 2.9만 |
|---|
| 2026.09.15 | ₩84,284 | ₩84,604 | ₩83,950 | ₩84,177 | -0.13% | 2.6만 |
|---|
| 2026.09.14 | ₩84,137 | ₩84,604 | ₩83,856 | ₩84,457 | +0.38% | 2.1만 |
|---|
| 2026.09.11 | ₩85,406 | ₩85,459 | ₩84,604 | ₩84,818 | -0.69% | 2만 |
|---|
| 2026.09.10 | ₩85,219 | ₩85,339 | ₩84,591 | ₩84,765 | -0.53% | 1.8만 |
|---|
| 2026.09.09 | ₩86,261 | ₩86,261 | ₩85,419 | ₩85,620 | -0.74% | 2.2만 |
|---|
| 2026.09.08 | ₩86,288 | ₩86,835 | ₩86,181 | ₩86,261 | -0.03% | 1.6만 |
|---|
| 2026.09.04 | ₩86,167 | ₩86,702 | ₩86,167 | ₩86,341 | +0.20% | 1.7만 |
|---|
| 2026.09.03 | ₩86,301 | ₩86,568 | ₩85,927 | ₩86,395 | +0.11% | 2.2만 |
|---|
| 2026.09.02 | ₩85,486 | ₩86,007 | ₩85,312 | ₩85,767 | +0.33% | 1.1만 |
|---|
| 2026.09.01 | ₩86,208 | ₩86,314 | ₩85,232 | ₩85,246 | -1.12% | 4.2만 |
|---|
| 2026.08.31 | ₩86,902 | ₩86,902 | ₩86,528 | ₩86,688 | -0.25% | 2.1만 |
|---|
| 2026.08.28 | ₩87,463 | ₩87,463 | ₩86,582 | ₩87,143 | -0.37% | 2.1만 |
|---|
| 2026.08.27 | ₩87,370 | ₩87,410 | ₩86,916 | ₩87,316 | -0.06% | 1.6만 |
|---|
| 2026.08.26 | ₩87,837 | ₩88,118 | ₩87,597 | ₩87,824 | -0.02% | 1.3만 |
|---|
| 2026.08.25 | ₩87,824 | ₩87,824 | ₩87,397 | ₩87,650 | -0.20% | 2.8만 |
|---|
| 2026.08.24 | ₩87,049 | ₩87,557 | ₩87,009 | ₩87,423 | +0.43% | 4만 |
|---|
| 2026.08.21 | ₩86,996 | ₩87,196 | ₩86,835 | ₩86,969 | -0.03% | 1.6만 |
|---|
| 2026.08.20 | ₩87,036 | ₩87,116 | ₩86,475 | ₩86,648 | -0.45% | 1.6만 |
|---|
| 2026.08.19 | ₩86,956 | ₩87,610 | ₩86,956 | ₩87,290 | +0.38% | 3.5만 |
|---|
| 2026.08.18 | ₩86,715 | ₩86,715 | ₩86,234 | ₩86,234 | -0.55% | 1.8만 |
|---|
| 2026.08.17 | ₩87,196 | ₩87,196 | ₩86,582 | ₩86,715 | -0.55% | 2.2만 |
|---|
| 2026.08.14 | ₩87,570 | ₩87,570 | ₩87,089 | ₩87,410 | -0.18% | 1.2만 |
|---|
| 2026.08.13 | ₩87,891 | ₩88,038 | ₩87,437 | ₩87,677 | -0.24% | 1.7만 |
|---|
| 2026.08.12 | ₩88,532 | ₩88,599 | ₩87,811 | ₩87,931 | -0.68% | 1.7만 |
|---|
| 2026.08.11 | ₩88,145 | ₩88,813 | ₩87,771 | ₩88,292 | +0.17% | 1.5만 |
|---|
| 2026.08.10 | ₩88,679 | ₩88,679 | ₩87,904 | ₩88,145 | -0.60% | 1.9만 |
|---|
| 2026.08.07 | ₩88,919 | ₩89,521 | ₩88,826 | ₩89,160 | +0.27% | 1.4만 |
|---|
| 2026.08.06 | ₩89,507 | ₩89,507 | ₩88,706 | ₩88,960 | -0.61% | 1.7만 |
|---|
| 2026.08.05 | ₩89,454 | ₩89,454 | ₩88,906 | ₩89,187 | -0.30% | 1.8만 |
|---|
| 2026.08.04 | ₩87,664 | ₩88,786 | ₩87,356 | ₩88,586 | +1.05% | 1.7만 |
|---|
| 2026.08.03 | ₩87,276 | ₩87,731 | ₩86,849 | ₩87,196 | -0.09% | 4.3만 |
|---|
| 2026.07.31 | ₩86,956 | ₩87,076 | ₩86,208 | ₩86,795 | -0.18% | 1.3만 |
|---|
| 2026.07.30 | ₩86,916 | ₩87,717 | ₩86,248 | ₩86,835 | -0.09% | 2.2만 |
|---|
| 2026.07.29 | ₩87,437 | ₩87,437 | ₩86,141 | ₩86,381 | -1.21% | 1.7만 |
|---|
| 2026.07.28 | ₩86,969 | ₩88,345 | ₩86,608 | ₩87,637 | +0.77% | 2.8만 |
|---|
| 2026.07.27 | ₩86,809 | ₩87,076 | ₩86,208 | ₩86,368 | -0.51% | 5.7만 |
|---|
| 2026.07.24 | ₩86,314 | ₩86,755 | ₩86,141 | ₩86,395 | +0.09% | 2.6만 |
|---|
| 2026.07.23 | ₩86,114 | ₩86,328 | ₩85,860 | ₩86,314 | +0.23% | 1.9만 |
|---|
| 2026.07.22 | ₩86,555 | ₩86,982 | ₩86,555 | ₩86,982 | +0.49% | 1.5만 |
|---|
| 2026.07.21 | ₩86,835 | ₩86,835 | ₩86,034 | ₩86,208 | -0.72% | 2.4만 |
|---|
| 2026.07.20 | ₩88,078 | ₩88,078 | ₩86,755 | ₩87,063 | -1.15% | 3.8만 |
|---|
| 2026.07.17 | ₩88,452 | ₩89,066 | ₩87,824 | ₩87,851 | -0.68% | 2.3만 |
|---|
| 2026.07.16 | ₩86,835 | ₩88,385 | ₩86,835 | ₩88,065 | +1.42% | 1.5만 |
|---|
| 2026.07.15 | ₩87,517 | ₩87,771 | ₩87,089 | ₩87,290 | -0.26% | 3.2만 |
|---|
| 2026.07.14 | ₩87,543 | ₩88,265 | ₩87,517 | ₩87,797 | +0.29% | 2.1만 |
|---|
| 2026.07.13 | ₩87,824 | ₩88,238 | ₩86,969 | ₩87,223 | -0.68% | 2.8만 |
|---|
| 2026.07.10 | ₩87,210 | ₩88,051 | ₩87,210 | ₩87,637 | +0.49% | 3.7만 |
|---|
| 2026.07.09 | ₩86,328 | ₩86,929 | ₩86,194 | ₩86,395 | +0.08% | 2.9만 |
|---|
| 2026.07.08 | ₩86,889 | ₩86,889 | ₩85,780 | ₩86,021 | -1.00% | 4.7만 |
|---|
| 2026.07.07 | ₩88,118 | ₩88,145 | ₩87,316 | ₩87,423 | -0.79% | 3.9만 |
|---|
| 2026.07.06 | ₩88,252 | ₩88,305 | ₩87,423 | ₩88,105 | -0.17% | 1.5만 |
|---|
| 2026.07.02 | ₩87,864 | ₩88,759 | ₩87,637 | ₩87,918 | +0.06% | 7.4만 |
|---|
| 2026.07.01 | ₩87,650 | ₩88,171 | ₩87,156 | ₩87,343 | -0.35% | 4.1만 |
|---|
| 2026.06.30 | ₩87,196 | ₩88,078 | ₩86,942 | ₩87,811 | +0.70% | 2.4만 |
|---|
| 2026.06.29 | ₩87,503 | ₩87,784 | ₩87,022 | ₩87,437 | -0.08% | 2.9만 |
|---|
| 2026.06.26 | ₩87,036 | ₩87,731 | ₩87,036 | ₩87,637 | +0.69% | 3만 |
|---|
| 2026.06.25 | ₩86,194 | ₩87,918 | ₩86,194 | ₩87,196 | +1.16% | 3.2만 |
|---|
| 2026.06.24 | ₩84,457 | ₩85,767 | ₩84,457 | ₩85,700 | +1.47% | 1.6만 |
|---|
| 2026.06.23 | ₩84,217 | ₩84,818 | ₩84,097 | ₩84,124 | -0.11% | 3.5만 |
|---|
| 2026.06.22 | ₩84,591 | ₩84,979 | ₩84,297 | ₩84,979 | +0.46% | 8.2만 |
|---|
| 2026.06.18 | ₩84,404 | ₩85,112 | ₩84,311 | ₩84,845 | +0.52% | 1.8만 |
|---|
| 2026.06.17 | ₩85,206 | ₩85,620 | ₩83,870 | ₩83,870 | -1.57% | 2.6만 |
|---|
| 2026.06.16 | ₩85,085 | ₩85,486 | ₩85,032 | ₩85,099 | +0.02% | 2.4만 |
|---|
| 2026.06.15 | ₩84,898 | ₩85,152 | ₩84,431 | ₩84,538 | -0.42% | 2만 |
|---|
| 2026.06.12 | ₩83,776 | ₩84,244 | ₩83,776 | ₩84,070 | +0.35% | 3만 |
|---|
| 2026.06.11 | ₩82,935 | ₩83,883 | ₩82,387 | ₩83,456 | +0.63% | 3.9만 |
|---|
| 2026.06.10 | ₩83,816 | ₩84,030 | ₩82,480 | ₩82,748 | -1.28% | 5만 |
|---|
| 2026.06.09 | ₩83,135 | ₩83,936 | ₩83,135 | ₩83,843 | +0.85% | 1.9만 |
|---|
| 2026.06.08 | ₩83,162 | ₩83,402 | ₩82,667 | ₩82,667 | -0.59% | 2.9만 |
|---|
| 2026.06.05 | ₩83,469 | ₩83,843 | ₩83,122 | ₩83,269 | -0.24% | 1.6만 |
|---|
| 2026.06.04 | ₩83,963 | ₩84,351 | ₩83,603 | ₩83,790 | -0.21% | 3.4만 |
|---|
| 2026.06.03 | ₩82,881 | ₩83,790 | ₩82,881 | ₩83,068 | +0.23% | 2.4만 |
|---|
| 2026.06.02 | ₩82,587 | ₩83,375 | ₩82,587 | ₩83,335 | +0.91% | 3.1만 |
|---|
| 2026.06.01 | ₩82,801 | ₩82,801 | ₩81,973 | ₩82,560 | -0.29% | 2.4만 |
|---|
| 2026.05.29 | ₩83,562 | ₩83,790 | ₩83,402 | ₩83,456 | -0.13% | 2.9만 |
|---|
| 2026.05.28 | ₩83,883 | ₩84,204 | ₩83,349 | ₩83,589 | -0.35% | 7.9만 |
|---|
| 2026.05.27 | ₩84,204 | ₩84,564 | ₩83,977 | ₩84,043 | -0.19% | 2.6만 |
|---|
| 2026.05.26 | ₩84,431 | ₩84,591 | ₩84,043 | ₩84,284 | -0.17% | 2.9만 |
|---|
| 2026.05.22 | ₩83,549 | ₩83,749 | ₩83,055 | ₩83,549 | 0.00% | 3.8만 |
|---|
| 2026.05.21 | ₩82,748 | ₩83,269 | ₩82,200 | ₩83,162 | +0.50% | 2.7만 |
|---|
| 2026.05.20 | ₩82,347 | ₩83,228 | ₩81,986 | ₩83,162 | +0.99% | 3.2만 |
|---|
| 2026.05.19 | ₩82,574 | ₩82,694 | ₩81,946 | ₩81,999 | -0.70% | 3.3만 |
|---|
| 2026.05.18 | ₩82,587 | ₩83,295 | ₩82,587 | ₩83,068 | +0.58% | 2.1만 |
|---|
| 2026.05.15 | ₩83,108 | ₩83,108 | ₩82,240 | ₩82,253 | -1.03% | 2.2만 |
|---|
| 2026.05.14 | ₩84,391 | ₩84,791 | ₩84,230 | ₩84,230 | -0.19% | 2.4만 |
|---|
| 2026.05.13 | ₩84,658 | ₩84,658 | ₩84,043 | ₩84,257 | -0.47% | 2.6만 |
|---|
| 2026.05.12 | ₩85,019 | ₩85,112 | ₩84,765 | ₩84,872 | -0.17% | 3만 |
|---|
| 2026.05.11 | ₩85,940 | ₩86,274 | ₩85,272 | ₩85,433 | -0.59% | 7만 |
|---|
| 2026.05.08 | ₩86,916 | ₩86,916 | ₩86,047 | ₩86,047 | -1.00% | 2.2만 |
|---|
| 2026.05.07 | ₩86,996 | ₩87,116 | ₩86,167 | ₩86,167 | -0.95% | 2.2만 |
|---|
| 2026.05.06 | ₩86,982 | ₩87,543 | ₩86,982 | ₩87,263 | +0.32% | 2.3만 |
|---|
| 2026.05.05 | ₩85,727 | ₩86,515 | ₩85,620 | ₩86,221 | +0.58% | 2.8만 |
|---|
| 2026.05.04 | ₩85,954 | ₩86,141 | ₩85,152 | ₩85,246 | -0.82% | 3만 |
|---|
| 2026.05.01 | ₩86,782 | ₩86,822 | ₩85,954 | ₩85,980 | -0.92% | 4.7만 |
|---|
| 2026.04.30 | ₩86,902 | ₩87,771 | ₩86,515 | ₩86,942 | +0.05% | 4.7만 |
|---|
| 2026.04.29 | ₩86,688 | ₩86,729 | ₩85,673 | ₩85,820 | -1.00% | 1.3만 |
|---|
| 2026.04.28 | ₩87,877 | ₩87,877 | ₩86,795 | ₩87,049 | -0.94% | 3.1만 |
|---|
| 2026.04.27 | ₩87,931 | ₩88,532 | ₩87,891 | ₩87,891 | -0.05% | 10.2만 |
|---|
| 2026.04.24 | ₩87,984 | ₩88,145 | ₩87,597 | ₩87,891 | -0.11% | 2.9만 |
|---|
| 2026.04.23 | ₩87,584 | ₩88,292 | ₩87,076 | ₩88,038 | +0.52% | 2.3만 |
|---|
| 2026.04.22 | ₩87,570 | ₩87,877 | ₩87,169 | ₩87,290 | -0.32% | 4.2만 |
|---|
| 2026.04.21 | ₩87,864 | ₩88,252 | ₩86,916 | ₩86,942 | -1.05% | 2.1만 |
|---|
| 2026.04.20 | ₩88,065 | ₩88,238 | ₩87,771 | ₩87,931 | -0.15% | 3.9만 |
|---|
| 2026.04.17 | ₩88,051 | ₩89,026 | ₩88,038 | ₩88,532 | +0.55% | 3.3만 |
|---|
| 2026.04.16 | ₩88,545 | ₩88,652 | ₩87,650 | ₩87,944 | -0.68% | 5.2만 |
|---|
| 2026.04.15 | ₩89,601 | ₩89,601 | ₩88,091 | ₩88,211 | -1.55% | 2.6만 |
|---|
| 2026.04.14 | ₩89,694 | ₩90,002 | ₩89,614 | ₩89,975 | +0.31% | 5.1만 |
|---|
| 2026.04.13 | ₩89,013 | ₩89,521 | ₩88,626 | ₩89,307 | +0.33% | 7만 |
|---|
| 2026.04.10 | ₩89,895 | ₩90,095 | ₩89,507 | ₩89,507 | -0.43% | 3.7만 |
|---|
| 2026.04.09 | ₩88,198 | ₩89,761 | ₩88,198 | ₩89,694 | +1.70% | 2.7만 |
|---|
| 2026.04.08 | ₩88,412 | ₩88,572 | ₩87,891 | ₩88,572 | +0.18% | 3.6만 |
|---|
| 2026.04.07 | ₩85,954 | ₩86,355 | ₩85,713 | ₩86,248 | +0.34% | 4.2만 |
|---|
| 2026.04.06 | ₩86,007 | ₩86,421 | ₩85,767 | ₩86,381 | +0.43% | 4.4만 |
|---|
| 2026.04.02 | ₩85,219 | ₩86,328 | ₩85,219 | ₩86,087 | +1.02% | 1.4만 |
|---|
| 2026.04.01 | ₩85,780 | ₩86,555 | ₩85,673 | ₩86,248 | +0.55% | 3.8만 |
|---|
| 2026.03.31 | ₩84,631 | ₩85,419 | ₩83,990 | ₩85,419 | +0.93% | 2.9만 |
|---|
| 2026.03.30 | ₩83,936 | ₩84,391 | ₩83,496 | ₩83,870 | -0.08% | 3.9만 |
|---|
| 2026.03.27 | ₩83,763 | ₩84,324 | ₩83,175 | ₩83,335 | -0.51% | 3.1만 |
|---|
| 2026.03.26 | ₩84,391 | ₩85,366 | ₩84,043 | ₩84,110 | -0.33% | 3.5만 |
|---|
| 2026.03.25 | ₩84,885 | ₩85,179 | ₩84,404 | ₩84,925 | +0.05% | 1.1만 |
|---|
| 2026.03.24 | ₩83,269 | ₩84,471 | ₩83,269 | ₩83,763 | +0.59% | 2.2만 |
|---|
| 2026.03.23 | ₩83,977 | ₩85,019 | ₩83,803 | ₩84,244 | +0.32% | 4.2만 |
|---|
| 2026.03.20 | ₩83,736 | ₩84,097 | ₩82,173 | ₩82,494 | -1.48% | 4만 |
|---|
| 2026.03.19 | ₩83,162 | ₩84,431 | ₩82,734 | ₩83,936 | +0.93% | 4.6만 |
|---|
| 2026.03.18 | ₩85,326 | ₩85,366 | ₩84,043 | ₩84,324 | -1.17% | 3.2만 |
|---|
| 2026.03.17 | ₩86,061 | ₩86,127 | ₩85,540 | ₩85,566 | -0.57% | 3만 |
|---|
| 2026.03.16 | ₩85,874 | ₩85,874 | ₩85,059 | ₩85,433 | -0.51% | 3.7만 |
|---|
| 2026.03.13 | ₩85,646 | ₩86,087 | ₩84,765 | ₩84,885 | -0.89% | 3.2만 |
|---|
| 2026.03.12 | ₩85,366 | ₩86,061 | ₩85,299 | ₩85,299 | -0.08% | 2.9만 |
|---|
| 2026.03.11 | ₩86,181 | ₩86,274 | ₩85,620 | ₩86,114 | -0.08% | 3.1만 |
|---|
| 2026.03.10 | ₩87,022 | ₩87,423 | ₩86,061 | ₩86,248 | -0.89% | 4.7만 |
|---|
| 2026.03.09 | ₩85,459 | ₩86,982 | ₩84,498 | ₩86,982 | +1.78% | 3.5만 |
|---|
| 2026.03.06 | ₩86,355 | ₩86,688 | ₩85,740 | ₩86,568 | +0.25% | 8.3만 |
|---|
| 2026.03.05 | ₩88,639 | ₩88,692 | ₩87,063 | ₩87,410 | -1.39% | 3만 |
|---|
| 2026.03.04 | ₩89,227 | ₩89,721 | ₩88,626 | ₩89,694 | +0.52% | 3.2만 |
|---|
| 2026.03.03 | ₩88,532 | ₩89,347 | ₩87,236 | ₩88,973 | +0.50% | 5.2만 |
|---|
| 2026.03.02 | ₩90,149 | ₩91,177 | ₩89,962 | ₩90,616 | +0.52% | 4.4만 |
|---|
| 2026.02.27 | ₩91,551 | ₩91,672 | ₩90,750 | ₩91,578 | +0.03% | 21.1만 |
|---|
| 2026.02.26 | ₩91,885 | ₩92,072 | ₩91,177 | ₩91,992 | +0.12% | 2.4만 |
|---|
| 2026.02.25 | ₩92,072 | ₩92,072 | ₩90,950 | ₩91,899 | -0.19% | 3.3만 |
|---|
| 2026.02.24 | ₩91,030 | ₩91,845 | ₩91,030 | ₩91,658 | +0.69% | 2.6만 |
|---|
| 2026.02.23 | ₩90,990 | ₩91,511 | ₩90,523 | ₩91,044 | +0.06% | 4.7만 |
|---|
| 2026.02.20 | ₩90,923 | ₩91,565 | ₩90,710 | ₩91,391 | +0.51% | 3.2만 |
|---|
| 2026.02.19 | ₩90,563 | ₩91,231 | ₩90,523 | ₩91,017 | +0.50% | 1.9만 |
|---|
| 2026.02.18 | ₩91,231 | ₩91,484 | ₩90,843 | ₩90,990 | -0.26% | 2.5만 |
|---|
| 2026.02.17 | ₩91,484 | ₩91,765 | ₩90,870 | ₩91,404 | -0.09% | 4.3만 |
|---|
| 2026.02.13 | ₩90,763 | ₩91,698 | ₩90,616 | ₩91,498 | +0.81% | 2.1만 |
|---|
| 2026.02.12 | ₩90,950 | ₩91,591 | ₩90,790 | ₩90,937 | -0.01% | 5.9만 |
|---|
| 2026.02.11 | ₩90,576 | ₩90,963 | ₩90,362 | ₩90,629 | +0.06% | 7.2만 |
|---|
| 2026.02.10 | ₩89,080 | ₩90,309 | ₩89,080 | ₩90,002 | +1.03% | 4.2만 |
|---|
| 2026.02.09 | ₩89,374 | ₩89,761 | ₩89,133 | ₩89,681 | +0.34% | 2.2만 |
|---|
| 2026.02.06 | ₩89,107 | ₩89,574 | ₩89,107 | ₩89,387 | +0.31% | 3.5만 |
|---|
| 2026.02.05 | ₩88,238 | ₩89,107 | ₩88,185 | ₩88,452 | +0.24% | 2.7만 |
|---|
| 2026.02.04 | ₩88,679 | ₩89,213 | ₩88,238 | ₩88,412 | -0.30% | 4.2만 |
|---|
| 2026.02.03 | ₩88,372 | ₩88,919 | ₩87,677 | ₩88,078 | -0.33% | 3.2만 |
|---|
| 2026.02.02 | ₩87,797 | ₩88,198 | ₩87,664 | ₩88,145 | +0.40% | 3만 |
|---|
| 2026.01.30 | ₩87,744 | ₩87,971 | ₩87,009 | ₩87,503 | -0.27% | 15.4만 |
|---|
| 2026.01.29 | ₩87,958 | ₩88,198 | ₩87,236 | ₩88,145 | +0.21% | 4.9만 |
|---|
| 2026.01.28 | ₩88,505 | ₩88,505 | ₩87,263 | ₩87,677 | -0.94% | 4.9만 |
|---|
| 2026.01.27 | ₩88,679 | ₩89,093 | ₩88,439 | ₩88,666 | -0.02% | 14.2만 |
|---|
| 2026.01.26 | ₩88,038 | ₩88,465 | ₩88,024 | ₩88,332 | +0.33% | 3.1만 |
|---|
| 2026.01.23 | ₩87,704 | ₩87,864 | ₩87,397 | ₩87,824 | +0.14% | 3.8만 |
|---|
| 2026.01.22 | ₩87,717 | ₩88,305 | ₩87,503 | ₩88,091 | +0.43% | 3만 |
|---|
| 2026.01.21 | ₩86,675 | ₩87,543 | ₩86,595 | ₩87,410 | +0.85% | 5만 |
|---|
| 2026.01.20 | ₩87,089 | ₩87,089 | ₩86,061 | ₩86,087 | -1.15% | 2.7만 |
|---|
| 2026.01.16 | ₩87,316 | ₩87,584 | ₩87,129 | ₩87,543 | +0.26% | 3.7만 |
|---|
| 2026.01.15 | ₩86,582 | ₩87,397 | ₩86,555 | ₩87,397 | +0.94% | 3.2만 |
|---|
| 2026.01.14 | ₩85,673 | ₩86,261 | ₩85,633 | ₩86,261 | +0.69% | 1.7만 |
|---|
| 2026.01.13 | ₩85,807 | ₩85,834 | ₩85,353 | ₩85,580 | -0.26% | 6.1만 |
|---|
| 2026.01.12 | ₩85,967 | ₩86,448 | ₩85,967 | ₩86,007 | +0.05% | 1.8만 |
|---|
| 2026.01.09 | ₩86,087 | ₩86,622 | ₩86,087 | ₩86,421 | +0.39% | 3.6만 |
|---|
| 2026.01.08 | ₩84,898 | ₩86,034 | ₩84,872 | ₩85,940 | +1.23% | 2.8만 |
|---|
| 2026.01.07 | ₩85,994 | ₩85,994 | ₩84,952 | ₩84,952 | -1.21% | 1.6만 |
|---|
| 2026.01.06 | ₩85,366 | ₩85,820 | ₩85,112 | ₩85,780 | +0.49% | 2.8만 |
|---|
| 2026.01.05 | ₩84,524 | ₩85,299 | ₩84,337 | ₩85,085 | +0.66% | 5.5만 |
|---|
| 2026.01.02 | ₩84,538 | ₩85,019 | ₩84,484 | ₩84,979 | +0.52% | 2.2만 |
|---|
| 2025.12.31 | ₩84,898 | ₩84,898 | ₩84,124 | ₩84,177 | -0.85% | 3.6만 |
|---|
| 2025.12.30 | ₩85,005 | ₩85,045 | ₩84,791 | ₩84,898 | -0.13% | 2.5만 |
|---|
| 2025.12.29 | ₩84,818 | ₩85,045 | ₩84,685 | ₩84,751 | -0.08% | 1.5만 |
|---|
| 2025.12.26 | ₩84,898 | ₩85,179 | ₩84,765 | ₩84,845 | -0.06% | 5.1만 |
|---|
| 2025.12.24 | ₩84,885 | ₩85,085 | ₩84,845 | ₩85,045 | +0.19% | 3.6만 |
|---|
| 2025.12.23 | ₩84,751 | ₩84,872 | ₩84,604 | ₩84,778 | +0.03% | 2.8만 |
|---|
| 2025.12.22 | ₩83,803 | ₩84,564 | ₩83,803 | ₩84,457 | +0.78% | 2.8만 |
|---|
| 2025.12.19 | ₩85,566 | ₩85,646 | ₩85,192 | ₩85,286 | -0.33% | 2.8만 |
|---|
| 2025.12.18 | ₩85,419 | ₩85,847 | ₩85,366 | ₩85,526 | +0.13% | 2.5만 |
|---|
| 2025.12.17 | ₩85,192 | ₩85,620 | ₩84,979 | ₩85,272 | +0.09% | 1.8만 |
|---|
| 2025.12.16 | ₩85,793 | ₩85,874 | ₩85,125 | ₩85,152 | -0.75% | 1.6만 |
|---|
| 2025.12.15 | ₩86,101 | ₩86,101 | ₩85,459 | ₩85,927 | -0.20% | 4.7만 |
|---|
| 2025.12.12 | ₩85,874 | ₩85,927 | ₩85,353 | ₩85,446 | -0.50% | 4만 |
|---|
| 2025.12.11 | ₩84,925 | ₩85,834 | ₩84,925 | ₩85,553 | +0.74% | 2만 |
|---|
| 2025.12.10 | ₩84,030 | ₩84,992 | ₩83,977 | ₩84,645 | +0.73% | 3.6만 |
|---|
| 2025.12.09 | ₩84,658 | ₩84,832 | ₩84,057 | ₩84,164 | -0.58% | 2.1만 |
|---|
| 2025.12.08 | ₩85,459 | ₩85,473 | ₩84,725 | ₩84,738 | -0.84% | 2.7만 |
|---|
| 2025.12.05 | ₩86,234 | ₩86,248 | ₩85,286 | ₩85,353 | -1.02% | 1.3만 |
|---|
| 2025.12.04 | ₩86,515 | ₩86,542 | ₩86,047 | ₩86,167 | -0.40% | 1.3만 |
|---|
| 2025.12.03 | ₩86,154 | ₩86,555 | ₩86,154 | ₩86,261 | +0.12% | 1.4만 |
|---|
| 2025.12.02 | ₩85,914 | ₩86,194 | ₩85,753 | ₩85,847 | -0.08% | 1.8만 |
|---|
| 2025.12.01 | ₩85,633 | ₩86,194 | ₩85,540 | ₩85,540 | -0.11% | 1.3만 |
|---|
| 2025.11.28 | ₩85,967 | ₩86,154 | ₩85,834 | ₩86,141 | +0.20% | 1.1만 |
|---|
| 2025.11.26 | ₩85,860 | ₩86,301 | ₩85,687 | ₩85,940 | +0.09% | 9.7천 |
|---|
| 2025.11.25 | ₩84,484 | ₩85,820 | ₩84,484 | ₩85,459 | +1.15% | 1.5만 |
|---|
| 2025.11.24 | ₩84,217 | ₩84,511 | ₩84,030 | ₩84,270 | +0.06% | 3만 |
|---|
| 2025.11.21 | ₩82,480 | ₩84,351 | ₩82,480 | ₩84,137 | +2.01% | 3.4만 |
|---|
| 2025.11.20 | ₩83,122 | ₩83,509 | ₩82,133 | ₩82,146 | -1.17% | 2만 |
|---|
| 2025.11.19 | ₩83,295 | ₩83,295 | ₩82,627 | ₩82,748 | -0.66% | 1.1만 |
|---|
| 2025.11.18 | ₩83,629 | ₩83,669 | ₩83,122 | ₩83,148 | -0.58% | 4.6만 |
|---|
| 2025.11.17 | ₩85,072 | ₩85,112 | ₩83,923 | ₩83,936 | -1.33% | 2.4만 |
|---|
| 2025.11.14 | ₩85,620 | ₩85,847 | ₩85,272 | ₩85,353 | -0.31% | 1.7만 |
|---|
| 2025.11.13 | ₩86,328 | ₩86,395 | ₩85,887 | ₩85,927 | -0.46% | 2.1만 |
|---|
| 2025.11.12 | ₩86,501 | ₩86,822 | ₩86,408 | ₩86,408 | -0.11% | 2.2만 |
|---|
| 2025.11.11 | ₩86,542 | ₩86,635 | ₩86,114 | ₩86,314 | -0.26% | 2.2만 |
|---|
| 2025.11.10 | ₩86,355 | ₩86,368 | ₩85,673 | ₩86,047 | -0.36% | 2.7만 |
|---|
| 2025.11.07 | ₩85,486 | ₩85,900 | ₩85,192 | ₩85,900 | +0.48% | 2.1만 |
|---|
| 2025.11.06 | ₩86,194 | ₩86,515 | ₩85,500 | ₩85,500 | -0.81% | 2.2만 |
|---|
| 2025.11.05 | ₩85,433 | ₩86,154 | ₩85,312 | ₩86,007 | +0.67% | 3만 |
|---|
| 2025.11.04 | ₩84,377 | ₩85,032 | ₩84,311 | ₩85,032 | +0.78% | 2.8만 |
|---|
| 2025.11.03 | ₩85,072 | ₩85,072 | ₩84,057 | ₩84,645 | -0.50% | 5.7만 |
|---|
| 2025.10.31 | ₩84,845 | ₩85,232 | ₩84,524 | ₩85,139 | +0.35% | 2.9만 |
|---|
| 2025.10.30 | ₩85,473 | ₩86,141 | ₩85,219 | ₩85,259 | -0.25% | 3.1만 |
|---|
| 2025.10.29 | ₩86,755 | ₩86,889 | ₩85,620 | ₩85,820 | -1.08% | 1.9만 |
|---|
| 2025.10.28 | ₩87,517 | ₩87,517 | ₩86,368 | ₩86,822 | -0.79% | 2.5만 |
|---|
| 2025.10.27 | ₩88,078 | ₩88,078 | ₩87,450 | ₩87,570 | -0.58% | 1.9만 |
|---|
| 2025.10.24 | ₩88,158 | ₩88,278 | ₩87,891 | ₩88,145 | -0.02% | 2.4만 |
|---|
| 2025.10.23 | ₩87,477 | ₩87,837 | ₩87,156 | ₩87,811 | +0.38% | 2만 |
|---|
| 2025.10.22 | ₩87,597 | ₩87,958 | ₩87,169 | ₩87,169 | -0.49% | 3.7만 |
|---|
| 2025.10.21 | ₩87,223 | ₩87,490 | ₩87,129 | ₩87,263 | +0.05% | 2만 |
|---|
| 2025.10.20 | ₩86,822 | ₩87,610 | ₩86,809 | ₩87,610 | +0.91% | 3.1만 |
|---|
| 2025.10.17 | ₩86,221 | ₩86,809 | ₩86,087 | ₩86,809 | +0.68% | 2.1만 |
|---|
| 2025.10.16 | ₩86,328 | ₩86,448 | ₩85,954 | ₩86,301 | -0.03% | 1.3만 |
|---|
| 2025.10.15 | ₩85,753 | ₩86,234 | ₩85,526 | ₩86,221 | +0.55% | 4만 |
|---|
| 2025.10.14 | ₩84,110 | ₩85,500 | ₩84,110 | ₩85,272 | +1.38% | 1.4만 |
|---|
| 2025.10.13 | ₩84,457 | ₩84,791 | ₩84,364 | ₩84,417 | -0.05% | 2만 |
|---|
| 2025.10.10 | ₩85,045 | ₩85,112 | ₩84,043 | ₩84,083 | -1.13% | 4.7만 |
|---|