시장 데이터를 불러오는 중
전체 종목
Global X ClimateTech ETF 과거 주가
Global X ClimateTech ETF · CTEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X ClimateTech ETF · CTEC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,372 | ₩75,788 | ₩75,372 | ₩75,568 | +0.26% | 1.2천 |
| 2026.10.08 | ₩75,090 | ₩75,090 | ₩74,581 | ₩74,695 | -0.53% | 1.2천 |
| 2026.10.07 | ₩74,755 | ₩75,376 | ₩74,742 | ₩75,376 | +0.83% | 2.7천 |
| 2026.10.06 | ₩76,981 | ₩77,920 | ₩76,860 | ₩77,051 | +0.09% | 2.3천 |
| 2026.10.05 | ₩75,694 | ₩75,820 | ₩75,694 | ₩75,820 | +0.17% | 400 |
| 2026.10.02 | ₩77,424 | ₩77,424 | ₩76,565 | ₩76,571 | -1.10% | 2.9천 |
| 2026.10.01 | ₩74,950 | ₩74,950 | ₩74,366 | ₩74,942 | -0.01% | 2.2천 |
| 2026.09.30 | ₩75,131 | ₩75,131 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,873 |
| -0.34% |
| 1.3천 |
| 2026.09.29 | ₩76,579 | ₩76,579 | ₩75,352 | ₩75,352 | -1.60% | 3.1천 |
|---|
| 2026.09.28 | ₩75,446 | ₩75,446 | ₩74,386 | ₩74,722 | -0.96% | 3.5천 |
|---|
| 2026.09.25 | ₩75,878 | ₩75,878 | ₩75,878 | ₩75,878 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩74,648 | ₩74,997 | ₩74,259 | ₩74,636 | -0.02% | 3.6천 |
|---|
| 2026.09.23 | ₩76,927 | ₩76,927 | ₩76,004 | ₩76,004 | -1.20% | 1.7천 |
|---|
| 2026.09.22 | ₩76,860 | ₩77,611 | ₩76,860 | ₩77,611 | +0.98% | 600 |
|---|
| 2026.09.21 | ₩76,713 | ₩77,035 | ₩76,686 | ₩76,962 | +0.33% | 1.5천 |
|---|
| 2026.09.18 | ₩75,479 | ₩75,707 | ₩75,479 | ₩75,615 | +0.18% | 900 |
|---|
| 2026.09.17 | ₩76,901 | ₩77,289 | ₩76,901 | ₩77,003 | +0.13% | 1.8천 |
|---|
| 2026.09.16 | ₩75,989 | ₩75,989 | ₩75,147 | ₩75,147 | -1.11% | 700 |
|---|
| 2026.09.15 | ₩76,378 | ₩76,445 | ₩75,747 | ₩75,853 | -0.69% | 1.9천 |
|---|
| 2026.09.14 | ₩75,493 | ₩76,333 | ₩75,493 | ₩76,333 | +1.11% | 800 |
|---|
| 2026.09.11 | ₩78,563 | ₩78,563 | ₩78,335 | ₩78,486 | -0.10% | 1.6천 |
|---|
| 2026.09.10 | ₩77,665 | ₩77,665 | ₩77,501 | ₩77,501 | -0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩79,395 | ₩79,395 | ₩79,299 | ₩79,299 | -0.12% | 800 |
|---|
| 2026.09.08 | ₩79,676 | ₩80,990 | ₩79,676 | ₩80,158 | +0.60% | 1.6천 |
|---|
| 2026.09.04 | ₩78,149 | ₩78,149 | ₩78,149 | ₩78,149 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩75,587 | ₩77,169 | ₩75,587 | ₩76,838 | +1.66% | 1.7천 |
|---|
| 2026.09.02 | ₩75,178 | ₩75,455 | ₩75,178 | ₩75,455 | +0.37% | 800 |
|---|
| 2026.09.01 | ₩75,389 | ₩75,479 | ₩75,389 | ₩75,432 | +0.06% | 1천 |
|---|
| 2026.08.31 | ₩76,753 | ₩76,753 | ₩76,445 | ₩76,658 | -0.12% | 1.9천 |
|---|
| 2026.08.28 | ₩77,503 | ₩77,503 | ₩77,503 | ₩77,503 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩78,992 | ₩78,992 | ₩78,510 | ₩78,964 | -0.04% | 2.4천 |
|---|
| 2026.08.26 | ₩76,887 | ₩77,047 | ₩76,469 | ₩77,047 | +0.21% | 1.3천 |
|---|
| 2026.08.25 | ₩77,370 | ₩77,370 | ₩77,244 | ₩77,244 | -0.16% | 300 |
|---|
| 2026.08.24 | ₩76,136 | ₩76,485 | ₩76,083 | ₩76,083 | -0.07% | 2천 |
|---|
| 2026.08.21 | ₩77,598 | ₩77,598 | ₩76,525 | ₩76,607 | -1.28% | 2.4천 |
|---|
| 2026.08.20 | ₩76,163 | ₩76,270 | ₩76,163 | ₩76,168 | +0.01% | 600 |
|---|
| 2026.08.19 | ₩77,627 | ₩77,627 | ₩77,587 | ₩77,587 | -0.05% | 600 |
|---|
| 2026.08.18 | ₩77,437 | ₩77,437 | ₩76,311 | ₩76,311 | -1.45% | 600 |
|---|
| 2026.08.17 | ₩80,749 | ₩80,749 | ₩79,493 | ₩79,493 | -1.56% | 800 |
|---|
| 2026.08.14 | ₩80,776 | ₩80,776 | ₩79,946 | ₩79,946 | -1.03% | 1.1천 |
|---|
| 2026.08.13 | ₩80,514 | ₩80,561 | ₩80,092 | ₩80,150 | -0.45% | 1.4천 |
|---|
| 2026.08.12 | ₩81,781 | ₩81,781 | ₩80,809 | ₩80,809 | -1.19% | 1천 |
|---|
| 2026.08.11 | ₩78,908 | ₩78,908 | ₩78,362 | ₩78,581 | -0.41% | 3.1천 |
|---|
| 2026.08.10 | ₩78,007 | ₩81,057 | ₩73,374 | ₩77,779 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩76,351 | ₩78,832 | ₩76,351 | ₩78,309 | +2.56% | 1.4천 |
|---|
| 2026.08.06 | ₩76,834 | ₩77,316 | ₩67,715 | ₩76,701 | -0.17% | 8.9천 |
|---|
| 2026.08.05 | ₩80,481 | ₩80,601 | ₩76,244 | ₩76,962 | -4.37% | 9.6천 |
|---|
| 2026.08.04 | ₩77,343 | ₩78,510 | ₩77,343 | ₩78,413 | +1.38% | 1.6천 |
|---|
| 2026.08.03 | ₩72,999 | ₩74,943 | ₩72,999 | ₩74,720 | +2.36% | 3.5천 |
|---|
| 2026.07.31 | ₩72,543 | ₩72,583 | ₩71,793 | ₩71,801 | -1.02% | 600 |
|---|
| 2026.07.30 | ₩71,752 | ₩72,816 | ₩71,711 | ₩72,816 | +1.48% | 1.4천 |
|---|
| 2026.07.29 | ₩70,277 | ₩70,277 | ₩67,917 | ₩68,150 | -3.03% | 1천 |
|---|
| 2026.07.28 | ₩68,976 | ₩69,760 | ₩68,976 | ₩69,422 | +0.65% | 4.5천 |
|---|
| 2026.07.27 | ₩71,926 | ₩72,559 | ₩71,322 | ₩72,559 | +0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩74,205 | ₩74,634 | ₩71,188 | ₩72,438 | -2.38% | 3.5천 |
|---|
| 2026.07.23 | ₩75,485 | ₩75,485 | ₩75,485 | ₩75,485 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩76,539 | ₩76,820 | ₩76,282 | ₩76,282 | -0.33% | 700 |
|---|
| 2026.07.21 | ₩75,224 | ₩77,021 | ₩75,224 | ₩76,882 | +2.20% | 1.6천 |
|---|
| 2026.07.20 | ₩74,594 | ₩74,769 | ₩74,071 | ₩74,267 | -0.44% | 1.8천 |
|---|
| 2026.07.17 | ₩75,694 | ₩75,703 | ₩75,694 | ₩75,703 | +0.01% | 1.1천 |
|---|
| 2026.07.16 | ₩76,800 | ₩76,800 | ₩75,623 | ₩75,623 | -1.53% | 500 |
|---|
| 2026.07.15 | ₩77,088 | ₩78,892 | ₩77,021 | ₩78,892 | +2.34% | 5.6천 |
|---|
| 2026.07.14 | ₩78,939 | ₩79,059 | ₩78,704 | ₩79,035 | +0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩77,772 | ₩78,872 | ₩76,793 | ₩76,889 | -1.14% | 5.3천 |
|---|
| 2026.07.10 | ₩78,979 | ₩79,569 | ₩78,899 | ₩79,164 | +0.23% | 3.3천 |
|---|
| 2026.07.09 | ₩80,534 | ₩80,534 | ₩80,132 | ₩80,222 | -0.39% | 1.7천 |
|---|
| 2026.07.08 | ₩78,899 | ₩78,899 | ₩77,135 | ₩78,860 | -0.05% | 2.1천 |
|---|
| 2026.07.07 | ₩81,862 | ₩84,463 | ₩79,784 | ₩80,214 | -2.01% | 7.8천 |
|---|
| 2026.07.06 | ₩84,832 | ₩85,684 | ₩84,115 | ₩84,403 | -0.51% | 1.3천 |
|---|
| 2026.07.02 | ₩86,032 | ₩86,770 | ₩81,609 | ₩82,624 | -3.96% | 1.6천 |
|---|
| 2026.07.01 | ₩86,354 | ₩86,354 | ₩85,055 | ₩85,055 | -1.50% | 500 |
|---|
| 2026.06.30 | ₩86,924 | ₩86,924 | ₩86,461 | ₩86,818 | -0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩80,615 | ₩84,577 | ₩80,615 | ₩84,461 | +4.77% | 1.9천 |
|---|
| 2026.06.26 | ₩83,136 | ₩83,136 | ₩82,009 | ₩82,169 | -1.16% | 1.3만 |
|---|
| 2026.06.25 | ₩84,490 | ₩85,543 | ₩84,490 | ₩85,154 | +0.79% | 1.5천 |
|---|
| 2026.06.24 | ₩87,091 | ₩87,655 | ₩85,076 | ₩85,961 | -1.30% | 2.5천 |
|---|
| 2026.06.23 | ₩91,181 | ₩91,181 | ₩87,377 | ₩87,377 | -4.17% | 2.4천 |
|---|
| 2026.06.22 | ₩94,533 | ₩94,533 | ₩93,307 | ₩93,561 | -1.03% | 5.3천 |
|---|
| 2026.06.18 | ₩89,272 | ₩92,156 | ₩89,272 | ₩92,156 | +3.23% | 3.8천 |
|---|
| 2026.06.17 | ₩90,403 | ₩91,718 | ₩88,654 | ₩88,953 | -1.60% | 1.7천 |
|---|
| 2026.06.16 | ₩91,141 | ₩92,884 | ₩90,074 | ₩90,074 | -1.17% | 2.4천 |
|---|
| 2026.06.15 | ₩91,664 | ₩91,664 | ₩90,430 | ₩91,089 | -0.63% | 4.6천 |
|---|
| 2026.06.12 | ₩89,163 | ₩89,713 | ₩88,633 | ₩89,036 | -0.14% | 5천 |
|---|
| 2026.06.11 | ₩85,965 | ₩88,835 | ₩85,603 | ₩88,835 | +3.34% | 4.2천 |
|---|
| 2026.06.10 | ₩87,279 | ₩87,279 | ₩84,431 | ₩84,431 | -3.26% | 2.6천 |
|---|
| 2026.06.09 | ₩91,731 | ₩91,731 | ₩84,450 | ₩88,042 | -4.02% | 1.4만 |
|---|
| 2026.06.08 | ₩88,808 | ₩92,670 | ₩88,808 | ₩90,886 | +2.34% | 1만 |
|---|
| 2026.06.05 | ₩99,857 | ₩99,857 | ₩91,141 | ₩91,967 | -7.90% | 1.1만 |
|---|
| 2026.06.04 | ₩97,483 | ₩101,768 | ₩96,746 | ₩101,768 | +4.39% | 2.1천 |
|---|
| 2026.06.03 | ₩103,062 | ₩103,062 | ₩101,600 | ₩101,811 | -1.21% | 4.7천 |
|---|
| 2026.06.02 | ₩101,198 | ₩104,738 | ₩100,983 | ₩104,738 | +3.50% | 4.2천 |
|---|
| 2026.06.01 | ₩111,308 | ₩111,308 | ₩100,574 | ₩102,502 | -7.91% | 4.2천 |
|---|
| 2026.05.29 | ₩105,489 | ₩105,489 | ₩101,747 | ₩102,726 | -2.62% | 6.3천 |
|---|
| 2026.05.28 | ₩101,479 | ₩104,295 | ₩101,305 | ₩103,547 | +2.04% | 3.2천 |
|---|
| 2026.05.27 | ₩101,211 | ₩101,640 | ₩100,728 | ₩101,450 | +0.24% | 6.6천 |
|---|
| 2026.05.26 | ₩99,428 | ₩103,182 | ₩99,428 | ₩101,670 | +2.25% | 8.4천 |
|---|
| 2026.05.22 | ₩98,878 | ₩99,347 | ₩97,618 | ₩99,130 | +0.25% | 2.4천 |
|---|
| 2026.05.21 | ₩94,815 | ₩97,416 | ₩94,815 | ₩97,416 | +2.74% | 1.1천 |
|---|
| 2026.05.20 | ₩88,218 | ₩93,311 | ₩88,218 | ₩93,311 | +5.77% | 1.7천 |
|---|
| 2026.05.19 | ₩91,242 | ₩91,664 | ₩89,331 | ₩90,886 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩94,684 | ₩94,788 | ₩91,865 | ₩94,304 | -0.40% | 7.2천 |
|---|
| 2026.05.15 | ₩94,024 | ₩97,175 | ₩94,024 | ₩96,332 | +2.45% | 4.4천 |
|---|
| 2026.05.14 | ₩96,639 | ₩98,221 | ₩95,190 | ₩97,778 | +1.18% | 3.5천 |
|---|
| 2026.05.13 | ₩94,641 | ₩97,939 | ₩94,641 | ₩97,255 | +2.76% | 7.8천 |
|---|
| 2026.05.12 | ₩95,874 | ₩97,202 | ₩93,783 | ₩94,625 | -1.30% | 3.7천 |
|---|
| 2026.05.11 | ₩95,204 | ₩98,945 | ₩95,204 | ₩97,559 | +2.47% | 6.2천 |
|---|
| 2026.05.08 | ₩92,120 | ₩95,284 | ₩92,120 | ₩95,027 | +3.16% | 8.5천 |
|---|
| 2026.05.07 | ₩94,748 | ₩94,922 | ₩91,637 | ₩92,133 | -2.76% | 3.5천 |
|---|
| 2026.05.06 | ₩95,311 | ₩95,874 | ₩94,171 | ₩95,030 | -0.30% | 3.3천 |
|---|
| 2026.05.05 | ₩93,394 | ₩95,097 | ₩93,394 | ₩94,780 | +1.48% | 4.8천 |
|---|
| 2026.05.04 | ₩92,241 | ₩92,522 | ₩91,362 | ₩91,593 | -0.70% | 2.7천 |
|---|
| 2026.05.01 | ₩92,890 | ₩92,890 | ₩91,798 | ₩91,924 | -1.04% | 1.1천 |
|---|
| 2026.04.30 | ₩91,423 | ₩91,516 | ₩90,343 | ₩91,292 | -0.14% | 9.9천 |
|---|
| 2026.04.29 | ₩89,170 | ₩89,197 | ₩88,164 | ₩88,928 | -0.27% | 2.7천 |
|---|
| 2026.04.28 | ₩90,135 | ₩90,135 | ₩87,159 | ₩87,386 | -3.05% | 3.4천 |
|---|
| 2026.04.27 | ₩89,024 | ₩89,465 | ₩88,191 | ₩88,898 | -0.14% | 2.6천 |
|---|
| 2026.04.24 | ₩90,028 | ₩90,028 | ₩88,486 | ₩89,206 | -0.91% | 2.5천 |
|---|
| 2026.04.23 | ₩89,478 | ₩89,840 | ₩87,494 | ₩89,144 | -0.37% | 6.5천 |
|---|
| 2026.04.22 | ₩88,566 | ₩89,532 | ₩88,251 | ₩89,383 | +0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩86,488 | ₩88,620 | ₩86,233 | ₩86,528 | +0.05% | 7천 |
|---|
| 2026.04.20 | ₩84,584 | ₩85,960 | ₩84,584 | ₩85,960 | +1.63% | 1.1천 |
|---|
| 2026.04.17 | ₩84,879 | ₩84,879 | ₩84,356 | ₩84,530 | -0.41% | 1천 |
|---|
| 2026.04.16 | ₩84,007 | ₩84,195 | ₩83,277 | ₩84,045 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩84,799 | ₩85,281 | ₩83,954 | ₩83,954 | -1.00% | 2천 |
|---|
| 2026.04.14 | ₩83,337 | ₩84,302 | ₩83,163 | ₩84,302 | +1.16% | 2.5천 |
|---|
| 2026.04.13 | ₩82,479 | ₩82,479 | ₩81,540 | ₩82,026 | -0.55% | 3.1천 |
|---|
| 2026.04.10 | ₩80,682 | ₩81,647 | ₩80,682 | ₩81,379 | +0.86% | 1.9천 |
|---|
| 2026.04.09 | ₩79,784 | ₩80,937 | ₩79,663 | ₩80,226 | +0.55% | 6.9천 |
|---|
| 2026.04.08 | ₩84,396 | ₩84,396 | ₩78,939 | ₩79,743 | -5.51% | 6천 |
|---|
| 2026.04.07 | ₩76,109 | ₩76,726 | ₩75,823 | ₩76,726 | +0.81% | 1.1천 |
|---|
| 2026.04.06 | ₩77,893 | ₩78,027 | ₩76,934 | ₩77,678 | -0.28% | 5.2천 |
|---|
| 2026.04.02 | ₩77,812 | ₩77,812 | ₩77,248 | ₩77,248 | -0.73% | 500 |
|---|
| 2026.04.01 | ₩78,563 | ₩79,046 | ₩77,316 | ₩77,830 | -0.93% | 2.4천 |
|---|
| 2026.03.31 | ₩76,002 | ₩78,201 | ₩75,955 | ₩78,201 | +2.89% | 1.9천 |
|---|
| 2026.03.30 | ₩77,115 | ₩77,115 | ₩74,217 | ₩74,217 | -3.76% | 1.1천 |
|---|
| 2026.03.27 | ₩76,109 | ₩76,270 | ₩75,814 | ₩76,229 | +0.16% | 3.7천 |
|---|
| 2026.03.26 | ₩77,504 | ₩77,517 | ₩76,525 | ₩76,742 | -0.98% | 2.3천 |
|---|
| 2026.03.25 | ₩79,127 | ₩79,918 | ₩79,033 | ₩79,527 | +0.51% | 5.6천 |
|---|
| 2026.03.24 | ₩76,793 | ₩78,228 | ₩76,793 | ₩77,639 | +1.10% | 6.8천 |
|---|
| 2026.03.23 | ₩75,144 | ₩78,657 | ₩75,144 | ₩77,770 | +3.49% | 8.5천 |
|---|
| 2026.03.20 | ₩79,167 | ₩79,167 | ₩76,964 | ₩76,964 | -2.78% | 5천 |
|---|
| 2026.03.19 | ₩76,994 | ₩79,381 | ₩76,659 | ₩79,287 | +2.98% | 4.8천 |
|---|
| 2026.03.18 | ₩79,797 | ₩79,797 | ₩78,172 | ₩78,172 | -2.04% | 6.7천 |
|---|
| 2026.03.17 | ₩77,330 | ₩79,810 | ₩77,330 | ₩79,730 | +3.10% | 4.1천 |
|---|
| 2026.03.16 | ₩77,155 | ₩79,649 | ₩77,155 | ₩78,676 | +1.97% | 6.9천 |
|---|
| 2026.03.13 | ₩79,274 | ₩79,274 | ₩77,424 | ₩77,779 | -1.89% | 1.1만 |
|---|
| 2026.03.12 | ₩78,309 | ₩79,127 | ₩78,121 | ₩78,178 | -0.17% | 7.6천 |
|---|
| 2026.03.11 | ₩80,012 | ₩80,012 | ₩78,915 | ₩78,975 | -1.30% | 5.9천 |
|---|
| 2026.03.10 | ₩78,885 | ₩79,676 | ₩77,772 | ₩77,837 | -1.33% | 7.9천 |
|---|
| 2026.03.09 | ₩72,945 | ₩76,897 | ₩72,945 | ₩76,897 | +5.42% | 2.1만 |
|---|
| 2026.03.06 | ₩74,648 | ₩75,707 | ₩74,339 | ₩74,549 | -0.13% | 2.7천 |
|---|
| 2026.03.05 | ₩75,694 | ₩76,874 | ₩73,723 | ₩75,412 | -0.37% | 7.2천 |
|---|
| 2026.03.04 | ₩75,573 | ₩78,389 | ₩75,573 | ₩77,964 | +3.16% | 1.2만 |
|---|
| 2026.03.03 | ₩73,682 | ₩74,897 | ₩73,334 | ₩74,897 | +1.65% | 1.9천 |
|---|
| 2026.03.02 | ₩78,255 | ₩79,253 | ₩78,255 | ₩79,253 | +1.27% | 2.6천 |
|---|
| 2026.02.27 | ₩78,939 | ₩78,939 | ₩77,705 | ₩78,581 | -0.45% | 4.5천 |
|---|
| 2026.02.26 | ₩80,105 | ₩80,416 | ₩79,435 | ₩79,967 | -0.17% | 1.6만 |
|---|
| 2026.02.25 | ₩84,664 | ₩84,664 | ₩82,579 | ₩82,579 | -2.46% | 3.9천 |
|---|
| 2026.02.24 | ₩82,036 | ₩82,532 | ₩82,036 | ₩82,248 | +0.26% | 1.9천 |
|---|
| 2026.02.23 | ₩80,508 | ₩80,508 | ₩78,604 | ₩79,997 | -0.63% | 4.4천 |
|---|
| 2026.02.20 | ₩80,454 | ₩81,587 | ₩80,239 | ₩80,860 | +0.51% | 3.3천 |
|---|
| 2026.02.19 | ₩80,427 | ₩80,990 | ₩79,958 | ₩80,677 | +0.31% | 1.9천 |
|---|
| 2026.02.18 | ₩80,172 | ₩81,473 | ₩79,918 | ₩80,717 | +0.68% | 3.9천 |
|---|
| 2026.02.17 | ₩76,874 | ₩79,569 | ₩76,874 | ₩79,313 | +3.17% | 5.2천 |
|---|
| 2026.02.13 | ₩78,858 | ₩79,113 | ₩78,590 | ₩79,026 | +0.21% | 3.5천 |
|---|
| 2026.02.12 | ₩83,297 | ₩83,297 | ₩78,282 | ₩78,282 | -6.02% | 1.2천 |
|---|
| 2026.02.11 | ₩81,259 | ₩81,259 | ₩80,937 | ₩80,941 | -0.39% | 1천 |
|---|
| 2026.02.10 | ₩82,465 | ₩82,827 | ₩81,347 | ₩81,347 | -1.36% | 2.1천 |
|---|
| 2026.02.09 | ₩81,500 | ₩82,542 | ₩81,500 | ₩82,542 | +1.28% | 2.4천 |
|---|
| 2026.02.06 | ₩80,038 | ₩80,705 | ₩79,569 | ₩80,705 | +0.83% | 2.6천 |
|---|
| 2026.02.05 | ₩79,113 | ₩79,502 | ₩78,081 | ₩78,472 | -0.81% | 2.9천 |
|---|
| 2026.02.04 | ₩86,153 | ₩86,153 | ₩80,280 | ₩82,591 | -4.13% | 3.7천 |
|---|
| 2026.02.03 | ₩82,935 | ₩84,423 | ₩82,693 | ₩83,824 | +1.07% | 1.2천 |
|---|
| 2026.02.02 | ₩81,795 | ₩82,118 | ₩81,111 | ₩82,118 | +0.40% | 2.2천 |
|---|
| 2026.01.30 | ₩82,961 | ₩84,745 | ₩81,808 | ₩82,274 | -0.83% | 1만 |
|---|
| 2026.01.29 | ₩87,091 | ₩87,091 | ₩82,335 | ₩84,813 | -2.62% | 7.6천 |
|---|
| 2026.01.28 | ₩84,369 | ₩86,689 | ₩84,369 | ₩86,638 | +2.69% | 6천 |
|---|
| 2026.01.27 | ₩82,908 | ₩84,195 | ₩82,908 | ₩84,140 | +1.49% | 9.8천 |
|---|
| 2026.01.26 | ₩84,396 | ₩84,396 | ₩81,366 | ₩83,164 | -1.46% | 1.1만 |
|---|
| 2026.01.23 | ₩83,538 | ₩84,195 | ₩83,149 | ₩83,456 | -0.10% | 6.8천 |
|---|
| 2026.01.22 | ₩81,406 | ₩83,806 | ₩81,406 | ₩83,478 | +2.54% | 4.9천 |
|---|
| 2026.01.21 | ₩80,441 | ₩80,768 | ₩78,744 | ₩80,768 | +0.41% | 3.2천 |
|---|
| 2026.01.20 | ₩79,167 | ₩79,511 | ₩79,167 | ₩79,511 | +0.44% | 1.6천 |
|---|
| 2026.01.16 | ₩79,448 | ₩79,864 | ₩79,448 | ₩79,864 | +0.52% | 1.3천 |
|---|
| 2026.01.15 | ₩79,059 | ₩79,723 | ₩79,045 | ₩79,045 | -0.02% | 1.8천 |
|---|
| 2026.01.14 | ₩79,180 | ₩79,180 | ₩78,121 | ₩78,431 | -0.95% | 7.2천 |
|---|
| 2026.01.13 | ₩80,199 | ₩80,307 | ₩78,966 | ₩79,334 | -1.08% | 2천 |
|---|
| 2026.01.12 | ₩75,359 | ₩79,287 | ₩75,345 | ₩78,826 | +4.60% | 6.2천 |
|---|
| 2026.01.09 | ₩76,659 | ₩77,063 | ₩76,659 | ₩77,063 | +0.53% | 3.2천 |
|---|
| 2026.01.08 | ₩75,359 | ₩76,740 | ₩75,359 | ₩75,898 | +0.72% | 1.9천 |
|---|
| 2026.01.07 | ₩74,742 | ₩75,814 | ₩74,742 | ₩75,471 | +0.98% | 7.8천 |
|---|
| 2026.01.06 | ₩75,747 | ₩76,407 | ₩75,587 | ₩76,407 | +0.87% | 5.3천 |
|---|
| 2026.01.05 | ₩75,157 | ₩76,072 | ₩75,157 | ₩76,072 | +1.22% | 2.7천 |
|---|
| 2026.01.02 | ₩73,573 | ₩75,096 | ₩73,573 | ₩75,096 | +2.07% | 2.6천 |
|---|
| 2025.12.31 | ₩70,826 | ₩71,276 | ₩70,734 | ₩71,204 | +0.53% | 1.7천 |
|---|
| 2025.12.30 | ₩72,115 | ₩72,403 | ₩71,593 | ₩71,593 | -0.72% | 1.2천 |
|---|
| 2025.12.29 | ₩73,170 | ₩73,170 | ₩72,957 | ₩72,957 | -0.29% | 1.4천 |
|---|
| 2025.12.26 | ₩72,167 | ₩73,629 | ₩72,167 | ₩73,629 | +2.03% | 3.1천 |
|---|
| 2025.12.24 | ₩73,200 | ₩73,656 | ₩73,160 | ₩73,641 | +0.60% | 2.5천 |
|---|
| 2025.12.23 | ₩74,420 | ₩74,420 | ₩73,013 | ₩73,562 | -1.15% | 7.5천 |
|---|
| 2025.12.22 | ₩73,146 | ₩75,157 | ₩73,146 | ₩74,828 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩73,850 | ₩73,850 | ₩73,735 | ₩73,735 | -0.16% | 400 |
|---|
| 2025.12.18 | ₩72,610 | ₩72,811 | ₩72,206 | ₩72,206 | -0.56% | 3천 |
|---|
| 2025.12.17 | ₩73,280 | ₩73,441 | ₩71,041 | ₩71,099 | -2.98% | 1.7천 |
|---|
| 2025.12.16 | ₩72,449 | ₩73,219 | ₩72,248 | ₩73,204 | +1.04% | 2천 |
|---|
| 2025.12.15 | ₩75,694 | ₩75,694 | ₩73,543 | ₩73,543 | -2.84% | 1.8천 |
|---|
| 2025.12.12 | ₩77,947 | ₩77,947 | ₩74,272 | ₩74,365 | -4.59% | 2.5천 |
|---|
| 2025.12.11 | ₩74,755 | ₩78,085 | ₩74,755 | ₩78,085 | +4.45% | 2.3천 |
|---|
| 2025.12.10 | ₩75,077 | ₩76,659 | ₩74,974 | ₩76,134 | +1.41% | 5.8천 |
|---|
| 2025.12.09 | ₩73,924 | ₩75,439 | ₩73,924 | ₩75,128 | +1.63% | 3.5만 |
|---|
| 2025.12.08 | ₩75,694 | ₩75,694 | ₩74,433 | ₩75,270 | -0.56% | 3.8천 |
|---|
| 2025.12.05 | ₩75,962 | ₩76,443 | ₩75,835 | ₩75,835 | -0.17% | 1.4천 |
|---|
| 2025.12.04 | ₩73,428 | ₩75,955 | ₩73,294 | ₩75,878 | +3.34% | 3천 |
|---|
| 2025.12.03 | ₩73,347 | ₩73,347 | ₩72,449 | ₩73,288 | -0.08% | 3.1천 |
|---|
| 2025.12.02 | ₩71,939 | ₩73,656 | ₩71,939 | ₩73,350 | +1.96% | 9.2천 |
|---|
| 2025.12.01 | ₩73,495 | ₩74,018 | ₩72,409 | ₩72,409 | -1.48% | 9.5천 |
|---|
| 2025.11.28 | ₩72,623 | ₩74,715 | ₩72,623 | ₩74,661 | +2.81% | 2.8천 |
|---|
| 2025.11.26 | ₩71,242 | ₩73,528 | ₩71,242 | ₩73,280 | +2.86% | 4.9천 |
|---|
| 2025.11.25 | ₩69,767 | ₩71,254 | ₩69,767 | ₩71,254 | +2.13% | 900 |
|---|
| 2025.11.24 | ₩69,727 | ₩70,684 | ₩69,727 | ₩70,684 | +1.37% | 2천 |
|---|
| 2025.11.21 | ₩67,957 | ₩69,660 | ₩67,715 | ₩69,472 | +2.23% | 4.5천 |
|---|
| 2025.11.20 | ₩73,589 | ₩74,594 | ₩69,736 | ₩69,736 | -5.24% | 6천 |
|---|
| 2025.11.19 | ₩71,416 | ₩74,165 | ₩71,416 | ₩72,850 | +2.01% | 7.5천 |
|---|
| 2025.11.18 | ₩71,778 | ₩74,567 | ₩71,778 | ₩73,631 | +2.58% | 3.8천 |
|---|
| 2025.11.17 | ₩76,270 | ₩76,270 | ₩73,227 | ₩74,326 | -2.55% | 5.9천 |
|---|
| 2025.11.14 | ₩73,066 | ₩77,558 | ₩73,066 | ₩76,512 | +4.72% | 3.9만 |
|---|
| 2025.11.13 | ₩80,789 | ₩80,789 | ₩75,519 | ₩76,177 | -5.71% | 8.3천 |
|---|
| 2025.11.12 | ₩83,712 | ₩83,712 | ₩79,690 | ₩80,793 | -3.49% | 5.8천 |
|---|
| 2025.11.11 | ₩83,538 | ₩83,550 | ₩81,802 | ₩82,626 | -1.09% | 5.3천 |
|---|
| 2025.11.10 | ₩82,881 | ₩85,442 | ₩82,881 | ₩84,335 | +1.75% | 9.2천 |
|---|
| 2025.11.07 | ₩80,387 | ₩82,418 | ₩77,947 | ₩82,081 | +2.11% | 7.8천 |
|---|
| 2025.11.06 | ₩84,986 | ₩84,986 | ₩80,628 | ₩81,285 | -4.35% | 1.1만 |
|---|
| 2025.11.05 | ₩78,416 | ₩83,578 | ₩78,416 | ₩82,949 | +5.78% | 1.4만 |
|---|
| 2025.11.04 | ₩77,410 | ₩79,663 | ₩77,222 | ₩77,469 | +0.08% | 5.5천 |
|---|
| 2025.11.03 | ₩82,264 | ₩82,264 | ₩80,762 | ₩81,163 | -1.34% | 1.2만 |
|---|
| 2025.10.31 | ₩79,422 | ₩81,419 | ₩79,422 | ₩81,419 | +2.52% | 3.4천 |
|---|
| 2025.10.30 | ₩78,404 | ₩79,354 | ₩78,404 | ₩78,904 | +0.64% | 2.1천 |
|---|
| 2025.10.29 | ₩79,663 | ₩81,870 | ₩79,663 | ₩80,449 | +0.99% | 6.7천 |
|---|
| 2025.10.28 | ₩78,711 | ₩79,381 | ₩78,510 | ₩78,644 | -0.09% | 3.9천 |
|---|
| 2025.10.27 | ₩80,146 | ₩80,146 | ₩76,887 | ₩77,523 | -3.27% | 5천 |
|---|
| 2025.10.24 | ₩75,090 | ₩78,000 | ₩75,090 | ₩77,756 | +3.55% | 7.8천 |
|---|
| 2025.10.23 | ₩73,186 | ₩74,219 | ₩73,186 | ₩73,715 | +0.72% | 1.5만 |
|---|
| 2025.10.22 | ₩75,023 | ₩75,023 | ₩71,108 | ₩72,449 | -3.43% | 4.6천 |
|---|
| 2025.10.21 | ₩75,278 | ₩75,855 | ₩74,956 | ₩75,222 | -0.07% | 2.9천 |
|---|
| 2025.10.20 | ₩78,711 | ₩78,711 | ₩76,638 | ₩76,638 | -2.63% | 4.9천 |
|---|
| 2025.10.17 | ₩76,921 | ₩76,921 | ₩75,560 | ₩76,037 | -1.15% | 2.6천 |
|---|
| 2025.10.16 | ₩80,333 | ₩80,628 | ₩77,347 | ₩77,369 | -3.69% | 5천 |
|---|
| 2025.10.15 | ₩79,690 | ₩79,864 | ₩79,690 | ₩79,785 | +0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩73,819 | ₩77,929 | ₩73,819 | ₩76,872 | +4.14% | 2.6천 |
|---|
| 2025.10.13 | ₩74,407 | ₩76,089 | ₩74,407 | ₩75,843 | +1.93% | 2.4천 |
|---|
| 2025.10.10 | ₩73,870 | ₩74,219 | ₩70,411 | ₩70,582 | -4.45% | 4.6천 |
|---|