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 | ₩75,383 | ₩75,799 | ₩75,383 | ₩75,579 | +0.26% | 1.2천 |
| 2026.10.08 | ₩75,102 | ₩75,102 | ₩74,592 | ₩74,706 | -0.53% | 1.2천 |
| 2026.10.07 | ₩74,766 | ₩75,387 | ₩74,753 | ₩75,387 | +0.83% | 2.7천 |
| 2026.10.06 | ₩76,993 | ₩77,931 | ₩76,872 | ₩77,062 | +0.09% | 2.3천 |
| 2026.10.05 | ₩75,705 | ₩75,831 | ₩75,705 | ₩75,831 | +0.17% | 400 |
| 2026.10.02 | ₩77,435 | ₩77,435 | ₩76,577 | ₩76,582 | -1.10% | 2.9천 |
| 2026.10.01 | ₩74,961 | ₩74,961 | ₩74,377 | ₩74,953 | -0.01% | 2.2천 |
| 2026.09.30 | ₩75,142 | ₩75,142 | ₩74,884 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,884 |
| -0.34% |
| 1.3천 |
| 2026.09.29 | ₩76,590 | ₩76,590 | ₩75,363 | ₩75,363 | -1.60% | 3.1천 |
|---|
| 2026.09.28 | ₩75,457 | ₩75,457 | ₩74,398 | ₩74,733 | -0.96% | 3.5천 |
|---|
| 2026.09.25 | ₩75,889 | ₩75,889 | ₩75,889 | ₩75,889 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩74,659 | ₩75,008 | ₩74,270 | ₩74,647 | -0.02% | 3.6천 |
|---|
| 2026.09.23 | ₩76,939 | ₩76,939 | ₩76,015 | ₩76,015 | -1.20% | 1.7천 |
|---|
| 2026.09.22 | ₩76,872 | ₩77,623 | ₩76,872 | ₩77,623 | +0.98% | 600 |
|---|
| 2026.09.21 | ₩76,724 | ₩77,046 | ₩76,698 | ₩76,974 | +0.33% | 1.5천 |
|---|
| 2026.09.18 | ₩75,491 | ₩75,719 | ₩75,491 | ₩75,626 | +0.18% | 900 |
|---|
| 2026.09.17 | ₩76,912 | ₩77,301 | ₩76,912 | ₩77,014 | +0.13% | 1.8천 |
|---|
| 2026.09.16 | ₩76,000 | ₩76,000 | ₩75,158 | ₩75,158 | -1.11% | 700 |
|---|
| 2026.09.15 | ₩76,389 | ₩76,456 | ₩75,759 | ₩75,865 | -0.69% | 1.9천 |
|---|
| 2026.09.14 | ₩75,504 | ₩76,345 | ₩75,504 | ₩76,345 | +1.11% | 800 |
|---|
| 2026.09.11 | ₩78,575 | ₩78,575 | ₩78,347 | ₩78,497 | -0.10% | 1.6천 |
|---|
| 2026.09.10 | ₩77,677 | ₩77,677 | ₩77,513 | ₩77,513 | -0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩79,407 | ₩79,407 | ₩79,311 | ₩79,311 | -0.12% | 800 |
|---|
| 2026.09.08 | ₩79,688 | ₩81,002 | ₩79,688 | ₩80,170 | +0.60% | 1.6천 |
|---|
| 2026.09.04 | ₩78,161 | ₩78,161 | ₩78,161 | ₩78,161 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩75,598 | ₩77,180 | ₩75,598 | ₩76,849 | +1.66% | 1.7천 |
|---|
| 2026.09.02 | ₩75,189 | ₩75,466 | ₩75,189 | ₩75,466 | +0.37% | 800 |
|---|
| 2026.09.01 | ₩75,401 | ₩75,491 | ₩75,401 | ₩75,444 | +0.06% | 1천 |
|---|
| 2026.08.31 | ₩76,765 | ₩76,765 | ₩76,456 | ₩76,669 | -0.12% | 1.9천 |
|---|
| 2026.08.28 | ₩77,514 | ₩77,514 | ₩77,514 | ₩77,514 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩79,004 | ₩79,004 | ₩78,521 | ₩78,976 | -0.04% | 2.4천 |
|---|
| 2026.08.26 | ₩76,899 | ₩77,058 | ₩76,480 | ₩77,058 | +0.21% | 1.3천 |
|---|
| 2026.08.25 | ₩77,381 | ₩77,381 | ₩77,255 | ₩77,255 | -0.16% | 300 |
|---|
| 2026.08.24 | ₩76,148 | ₩76,496 | ₩76,094 | ₩76,094 | -0.07% | 2천 |
|---|
| 2026.08.21 | ₩77,609 | ₩77,609 | ₩76,537 | ₩76,618 | -1.28% | 2.4천 |
|---|
| 2026.08.20 | ₩76,174 | ₩76,282 | ₩76,174 | ₩76,180 | +0.01% | 600 |
|---|
| 2026.08.19 | ₩77,639 | ₩77,639 | ₩77,599 | ₩77,599 | -0.05% | 600 |
|---|
| 2026.08.18 | ₩77,449 | ₩77,449 | ₩76,322 | ₩76,322 | -1.45% | 600 |
|---|
| 2026.08.17 | ₩80,761 | ₩80,761 | ₩79,504 | ₩79,504 | -1.56% | 800 |
|---|
| 2026.08.14 | ₩80,788 | ₩80,788 | ₩79,958 | ₩79,958 | -1.03% | 1.1천 |
|---|
| 2026.08.13 | ₩80,526 | ₩80,573 | ₩80,104 | ₩80,162 | -0.45% | 1.4천 |
|---|
| 2026.08.12 | ₩81,794 | ₩81,794 | ₩80,821 | ₩80,821 | -1.19% | 1천 |
|---|
| 2026.08.11 | ₩78,920 | ₩78,920 | ₩78,374 | ₩78,592 | -0.41% | 3.1천 |
|---|
| 2026.08.10 | ₩78,018 | ₩81,069 | ₩73,385 | ₩77,791 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩76,362 | ₩78,843 | ₩76,362 | ₩78,320 | +2.56% | 1.4천 |
|---|
| 2026.08.06 | ₩76,845 | ₩77,328 | ₩67,726 | ₩76,712 | -0.17% | 8.9천 |
|---|
| 2026.08.05 | ₩80,493 | ₩80,614 | ₩76,255 | ₩76,974 | -4.37% | 9.6천 |
|---|
| 2026.08.04 | ₩77,355 | ₩78,521 | ₩77,355 | ₩78,425 | +1.38% | 1.6천 |
|---|
| 2026.08.03 | ₩73,009 | ₩74,954 | ₩73,009 | ₩74,731 | +2.36% | 3.5천 |
|---|
| 2026.07.31 | ₩72,554 | ₩72,594 | ₩71,804 | ₩71,812 | -1.02% | 600 |
|---|
| 2026.07.30 | ₩71,762 | ₩72,827 | ₩71,722 | ₩72,827 | +1.48% | 1.4천 |
|---|
| 2026.07.29 | ₩70,287 | ₩70,287 | ₩67,927 | ₩68,160 | -3.03% | 1천 |
|---|
| 2026.07.28 | ₩68,986 | ₩69,771 | ₩68,986 | ₩69,433 | +0.65% | 4.5천 |
|---|
| 2026.07.27 | ₩71,937 | ₩72,570 | ₩71,333 | ₩72,570 | +0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩74,216 | ₩74,646 | ₩71,199 | ₩72,449 | -2.38% | 3.5천 |
|---|
| 2026.07.23 | ₩75,496 | ₩75,496 | ₩75,496 | ₩75,496 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩76,550 | ₩76,832 | ₩76,294 | ₩76,294 | -0.33% | 700 |
|---|
| 2026.07.21 | ₩75,236 | ₩77,033 | ₩75,236 | ₩76,893 | +2.20% | 1.6천 |
|---|
| 2026.07.20 | ₩74,605 | ₩74,780 | ₩74,082 | ₩74,278 | -0.44% | 1.8천 |
|---|
| 2026.07.17 | ₩75,705 | ₩75,714 | ₩75,705 | ₩75,714 | +0.01% | 1.1천 |
|---|
| 2026.07.16 | ₩76,812 | ₩76,812 | ₩75,634 | ₩75,634 | -1.53% | 500 |
|---|
| 2026.07.15 | ₩77,100 | ₩78,904 | ₩77,033 | ₩78,904 | +2.34% | 5.6천 |
|---|
| 2026.07.14 | ₩78,951 | ₩79,071 | ₩78,716 | ₩79,047 | +0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩77,784 | ₩78,884 | ₩76,805 | ₩76,900 | -1.14% | 5.3천 |
|---|
| 2026.07.10 | ₩78,991 | ₩79,581 | ₩78,910 | ₩79,176 | +0.23% | 3.3천 |
|---|
| 2026.07.09 | ₩80,546 | ₩80,546 | ₩80,144 | ₩80,234 | -0.39% | 1.7천 |
|---|
| 2026.07.08 | ₩78,910 | ₩78,910 | ₩77,147 | ₩78,871 | -0.05% | 2.1천 |
|---|
| 2026.07.07 | ₩81,874 | ₩84,476 | ₩79,795 | ₩80,226 | -2.01% | 7.8천 |
|---|
| 2026.07.06 | ₩84,845 | ₩85,696 | ₩84,127 | ₩84,416 | -0.51% | 1.3천 |
|---|
| 2026.07.02 | ₩86,045 | ₩86,783 | ₩81,621 | ₩82,636 | -3.96% | 1.6천 |
|---|
| 2026.07.01 | ₩86,367 | ₩86,367 | ₩85,067 | ₩85,067 | -1.50% | 500 |
|---|
| 2026.06.30 | ₩86,937 | ₩86,937 | ₩86,474 | ₩86,831 | -0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩80,627 | ₩84,590 | ₩80,627 | ₩84,473 | +4.77% | 1.9천 |
|---|
| 2026.06.26 | ₩83,148 | ₩83,148 | ₩82,022 | ₩82,181 | -1.16% | 1.3만 |
|---|
| 2026.06.25 | ₩84,503 | ₩85,555 | ₩84,503 | ₩85,167 | +0.79% | 1.5천 |
|---|
| 2026.06.24 | ₩87,104 | ₩87,668 | ₩85,089 | ₩85,974 | -1.30% | 2.5천 |
|---|
| 2026.06.23 | ₩91,195 | ₩91,195 | ₩87,390 | ₩87,390 | -4.17% | 2.4천 |
|---|
| 2026.06.22 | ₩94,548 | ₩94,548 | ₩93,320 | ₩93,575 | -1.03% | 5.3천 |
|---|
| 2026.06.18 | ₩89,285 | ₩92,170 | ₩89,285 | ₩92,170 | +3.23% | 3.8천 |
|---|
| 2026.06.17 | ₩90,417 | ₩91,731 | ₩88,667 | ₩88,966 | -1.60% | 1.7천 |
|---|
| 2026.06.16 | ₩91,155 | ₩92,898 | ₩90,087 | ₩90,087 | -1.17% | 2.4천 |
|---|
| 2026.06.15 | ₩91,678 | ₩91,678 | ₩90,444 | ₩91,102 | -0.63% | 4.6천 |
|---|
| 2026.06.12 | ₩89,176 | ₩89,726 | ₩88,647 | ₩89,049 | -0.14% | 5천 |
|---|
| 2026.06.11 | ₩85,978 | ₩88,848 | ₩85,616 | ₩88,848 | +3.34% | 4.2천 |
|---|
| 2026.06.10 | ₩87,292 | ₩87,292 | ₩84,444 | ₩84,444 | -3.26% | 2.6천 |
|---|
| 2026.06.09 | ₩91,745 | ₩91,745 | ₩84,462 | ₩88,055 | -4.02% | 1.4만 |
|---|
| 2026.06.08 | ₩88,821 | ₩92,683 | ₩88,821 | ₩90,900 | +2.34% | 1만 |
|---|
| 2026.06.05 | ₩99,872 | ₩99,872 | ₩91,155 | ₩91,981 | -7.90% | 1.1만 |
|---|
| 2026.06.04 | ₩97,498 | ₩101,783 | ₩96,760 | ₩101,783 | +4.39% | 2.1천 |
|---|
| 2026.06.03 | ₩103,077 | ₩103,077 | ₩101,615 | ₩101,826 | -1.21% | 4.7천 |
|---|
| 2026.06.02 | ₩101,213 | ₩104,753 | ₩100,998 | ₩104,753 | +3.50% | 4.2천 |
|---|
| 2026.06.01 | ₩111,325 | ₩111,325 | ₩100,589 | ₩102,518 | -7.91% | 4.2천 |
|---|
| 2026.05.29 | ₩105,504 | ₩105,504 | ₩101,763 | ₩102,742 | -2.62% | 6.3천 |
|---|
| 2026.05.28 | ₩101,494 | ₩104,311 | ₩101,320 | ₩103,562 | +2.04% | 3.2천 |
|---|
| 2026.05.27 | ₩101,226 | ₩101,655 | ₩100,743 | ₩101,465 | +0.24% | 6.6천 |
|---|
| 2026.05.26 | ₩99,443 | ₩103,198 | ₩99,443 | ₩101,685 | +2.25% | 8.4천 |
|---|
| 2026.05.22 | ₩98,893 | ₩99,362 | ₩97,632 | ₩99,145 | +0.25% | 2.4천 |
|---|
| 2026.05.21 | ₩94,829 | ₩97,431 | ₩94,829 | ₩97,431 | +2.74% | 1.1천 |
|---|
| 2026.05.20 | ₩88,231 | ₩93,324 | ₩88,231 | ₩93,324 | +5.77% | 1.7천 |
|---|
| 2026.05.19 | ₩91,255 | ₩91,678 | ₩89,344 | ₩90,900 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩94,698 | ₩94,802 | ₩91,879 | ₩94,318 | -0.40% | 7.2천 |
|---|
| 2026.05.15 | ₩94,038 | ₩97,190 | ₩94,038 | ₩96,346 | +2.45% | 4.4천 |
|---|
| 2026.05.14 | ₩96,653 | ₩98,236 | ₩95,205 | ₩97,793 | +1.18% | 3.5천 |
|---|
| 2026.05.13 | ₩94,655 | ₩97,954 | ₩94,655 | ₩97,270 | +2.76% | 7.8천 |
|---|
| 2026.05.12 | ₩95,889 | ₩97,216 | ₩93,797 | ₩94,639 | -1.30% | 3.7천 |
|---|
| 2026.05.11 | ₩95,218 | ₩98,960 | ₩95,218 | ₩97,573 | +2.47% | 6.2천 |
|---|
| 2026.05.08 | ₩92,134 | ₩95,299 | ₩92,134 | ₩95,041 | +3.16% | 8.5천 |
|---|
| 2026.05.07 | ₩94,762 | ₩94,936 | ₩91,651 | ₩92,147 | -2.76% | 3.5천 |
|---|
| 2026.05.06 | ₩95,325 | ₩95,889 | ₩94,185 | ₩95,044 | -0.30% | 3.3천 |
|---|
| 2026.05.05 | ₩93,408 | ₩95,111 | ₩93,408 | ₩94,794 | +1.48% | 4.8천 |
|---|
| 2026.05.04 | ₩92,254 | ₩92,536 | ₩91,376 | ₩91,607 | -0.70% | 2.7천 |
|---|
| 2026.05.01 | ₩92,903 | ₩92,903 | ₩91,812 | ₩91,938 | -1.04% | 1.1천 |
|---|
| 2026.04.30 | ₩91,436 | ₩91,530 | ₩90,357 | ₩91,306 | -0.14% | 9.9천 |
|---|
| 2026.04.29 | ₩89,183 | ₩89,210 | ₩88,177 | ₩88,942 | -0.27% | 2.7천 |
|---|
| 2026.04.28 | ₩90,149 | ₩90,149 | ₩87,172 | ₩87,399 | -3.05% | 3.4천 |
|---|
| 2026.04.27 | ₩89,037 | ₩89,478 | ₩88,204 | ₩88,911 | -0.14% | 2.6천 |
|---|
| 2026.04.24 | ₩90,041 | ₩90,041 | ₩88,499 | ₩89,219 | -0.91% | 2.5천 |
|---|
| 2026.04.23 | ₩89,492 | ₩89,854 | ₩87,507 | ₩89,158 | -0.37% | 6.5천 |
|---|
| 2026.04.22 | ₩88,580 | ₩89,545 | ₩88,264 | ₩89,396 | +0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩86,501 | ₩88,633 | ₩86,246 | ₩86,541 | +0.05% | 7천 |
|---|
| 2026.04.20 | ₩84,597 | ₩85,973 | ₩84,597 | ₩85,973 | +1.63% | 1.1천 |
|---|
| 2026.04.17 | ₩84,892 | ₩84,892 | ₩84,369 | ₩84,543 | -0.41% | 1천 |
|---|
| 2026.04.16 | ₩84,020 | ₩84,208 | ₩83,289 | ₩84,057 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩84,811 | ₩85,294 | ₩83,966 | ₩83,966 | -1.00% | 2천 |
|---|
| 2026.04.14 | ₩83,349 | ₩84,315 | ₩83,175 | ₩84,315 | +1.16% | 2.5천 |
|---|
| 2026.04.13 | ₩82,491 | ₩82,491 | ₩81,552 | ₩82,038 | -0.55% | 3.1천 |
|---|
| 2026.04.10 | ₩80,694 | ₩81,660 | ₩80,694 | ₩81,391 | +0.86% | 1.9천 |
|---|
| 2026.04.09 | ₩79,795 | ₩80,949 | ₩79,675 | ₩80,238 | +0.55% | 6.9천 |
|---|
| 2026.04.08 | ₩84,409 | ₩84,409 | ₩78,951 | ₩79,755 | -5.51% | 6천 |
|---|
| 2026.04.07 | ₩76,121 | ₩76,738 | ₩75,834 | ₩76,738 | +0.81% | 1.1천 |
|---|
| 2026.04.06 | ₩77,904 | ₩78,039 | ₩76,946 | ₩77,690 | -0.28% | 5.2천 |
|---|
| 2026.04.02 | ₩77,824 | ₩77,824 | ₩77,259 | ₩77,259 | -0.73% | 500 |
|---|
| 2026.04.01 | ₩78,575 | ₩79,058 | ₩77,328 | ₩77,841 | -0.93% | 2.4천 |
|---|
| 2026.03.31 | ₩76,014 | ₩78,213 | ₩75,967 | ₩78,213 | +2.89% | 1.9천 |
|---|
| 2026.03.30 | ₩77,127 | ₩77,127 | ₩74,229 | ₩74,229 | -3.76% | 1.1천 |
|---|
| 2026.03.27 | ₩76,121 | ₩76,282 | ₩75,826 | ₩76,240 | +0.16% | 3.7천 |
|---|
| 2026.03.26 | ₩77,516 | ₩77,529 | ₩76,537 | ₩76,754 | -0.98% | 2.3천 |
|---|
| 2026.03.25 | ₩79,138 | ₩79,930 | ₩79,044 | ₩79,539 | +0.51% | 5.6천 |
|---|
| 2026.03.24 | ₩76,805 | ₩78,240 | ₩76,805 | ₩77,651 | +1.10% | 6.8천 |
|---|
| 2026.03.23 | ₩75,155 | ₩78,669 | ₩75,155 | ₩77,781 | +3.49% | 8.5천 |
|---|
| 2026.03.20 | ₩79,179 | ₩79,179 | ₩76,975 | ₩76,975 | -2.78% | 5천 |
|---|
| 2026.03.19 | ₩77,006 | ₩79,393 | ₩76,671 | ₩79,299 | +2.98% | 4.8천 |
|---|
| 2026.03.18 | ₩79,809 | ₩79,809 | ₩78,183 | ₩78,183 | -2.04% | 6.7천 |
|---|
| 2026.03.17 | ₩77,341 | ₩79,822 | ₩77,341 | ₩79,742 | +3.10% | 4.1천 |
|---|
| 2026.03.16 | ₩77,167 | ₩79,661 | ₩77,167 | ₩78,688 | +1.97% | 6.9천 |
|---|
| 2026.03.13 | ₩79,286 | ₩79,286 | ₩77,435 | ₩77,791 | -1.89% | 1.1만 |
|---|
| 2026.03.12 | ₩78,320 | ₩79,138 | ₩78,132 | ₩78,190 | -0.17% | 7.6천 |
|---|
| 2026.03.11 | ₩80,023 | ₩80,023 | ₩78,926 | ₩78,987 | -1.30% | 5.9천 |
|---|
| 2026.03.10 | ₩78,897 | ₩79,688 | ₩77,784 | ₩77,848 | -1.33% | 7.9천 |
|---|
| 2026.03.09 | ₩72,956 | ₩76,908 | ₩72,956 | ₩76,908 | +5.42% | 2.1만 |
|---|
| 2026.03.06 | ₩74,659 | ₩75,719 | ₩74,351 | ₩74,560 | -0.13% | 2.7천 |
|---|
| 2026.03.05 | ₩75,705 | ₩76,885 | ₩73,734 | ₩75,423 | -0.37% | 7.2천 |
|---|
| 2026.03.04 | ₩75,584 | ₩78,401 | ₩75,584 | ₩77,976 | +3.16% | 1.2만 |
|---|
| 2026.03.03 | ₩73,693 | ₩74,908 | ₩73,345 | ₩74,908 | +1.65% | 1.9천 |
|---|
| 2026.03.02 | ₩78,267 | ₩79,264 | ₩78,267 | ₩79,264 | +1.27% | 2.6천 |
|---|
| 2026.02.27 | ₩78,951 | ₩78,951 | ₩77,717 | ₩78,592 | -0.45% | 4.5천 |
|---|
| 2026.02.26 | ₩80,117 | ₩80,428 | ₩79,447 | ₩79,979 | -0.17% | 1.6만 |
|---|
| 2026.02.25 | ₩84,677 | ₩84,677 | ₩82,592 | ₩82,592 | -2.46% | 3.9천 |
|---|
| 2026.02.24 | ₩82,048 | ₩82,545 | ₩82,048 | ₩82,260 | +0.26% | 1.9천 |
|---|
| 2026.02.23 | ₩80,520 | ₩80,520 | ₩78,615 | ₩80,009 | -0.63% | 4.4천 |
|---|
| 2026.02.20 | ₩80,466 | ₩81,599 | ₩80,251 | ₩80,872 | +0.51% | 3.3천 |
|---|
| 2026.02.19 | ₩80,439 | ₩81,002 | ₩79,970 | ₩80,689 | +0.31% | 1.9천 |
|---|
| 2026.02.18 | ₩80,184 | ₩81,485 | ₩79,930 | ₩80,729 | +0.68% | 3.9천 |
|---|
| 2026.02.17 | ₩76,885 | ₩79,581 | ₩76,885 | ₩79,325 | +3.17% | 5.2천 |
|---|
| 2026.02.13 | ₩78,870 | ₩79,125 | ₩78,602 | ₩79,038 | +0.21% | 3.5천 |
|---|
| 2026.02.12 | ₩83,309 | ₩83,309 | ₩78,293 | ₩78,293 | -6.02% | 1.2천 |
|---|
| 2026.02.11 | ₩81,271 | ₩81,271 | ₩80,949 | ₩80,953 | -0.39% | 1천 |
|---|
| 2026.02.10 | ₩82,478 | ₩82,840 | ₩81,359 | ₩81,359 | -1.36% | 2.1천 |
|---|
| 2026.02.09 | ₩81,512 | ₩82,554 | ₩81,512 | ₩82,554 | +1.28% | 2.4천 |
|---|
| 2026.02.06 | ₩80,050 | ₩80,717 | ₩79,581 | ₩80,717 | +0.83% | 2.6천 |
|---|
| 2026.02.05 | ₩79,125 | ₩79,514 | ₩78,092 | ₩78,484 | -0.81% | 2.9천 |
|---|
| 2026.02.04 | ₩86,166 | ₩86,166 | ₩80,292 | ₩82,604 | -4.13% | 3.7천 |
|---|
| 2026.02.03 | ₩82,947 | ₩84,436 | ₩82,706 | ₩83,836 | +1.07% | 1.2천 |
|---|
| 2026.02.02 | ₩81,807 | ₩82,130 | ₩81,123 | ₩82,130 | +0.40% | 2.2천 |
|---|
| 2026.01.30 | ₩82,974 | ₩84,758 | ₩81,821 | ₩82,286 | -0.83% | 1만 |
|---|
| 2026.01.29 | ₩87,104 | ₩87,104 | ₩82,348 | ₩84,826 | -2.62% | 7.6천 |
|---|
| 2026.01.28 | ₩84,382 | ₩86,702 | ₩84,382 | ₩86,651 | +2.69% | 6천 |
|---|
| 2026.01.27 | ₩82,920 | ₩84,208 | ₩82,920 | ₩84,153 | +1.49% | 9.8천 |
|---|
| 2026.01.26 | ₩84,409 | ₩84,409 | ₩81,378 | ₩83,176 | -1.46% | 1.1만 |
|---|
| 2026.01.23 | ₩83,551 | ₩84,208 | ₩83,162 | ₩83,469 | -0.10% | 6.8천 |
|---|
| 2026.01.22 | ₩81,418 | ₩83,819 | ₩81,418 | ₩83,490 | +2.54% | 4.9천 |
|---|
| 2026.01.21 | ₩80,453 | ₩80,780 | ₩78,756 | ₩80,780 | +0.41% | 3.2천 |
|---|
| 2026.01.20 | ₩79,179 | ₩79,523 | ₩79,179 | ₩79,523 | +0.44% | 1.6천 |
|---|
| 2026.01.16 | ₩79,460 | ₩79,876 | ₩79,460 | ₩79,876 | +0.52% | 1.3천 |
|---|
| 2026.01.15 | ₩79,071 | ₩79,735 | ₩79,057 | ₩79,057 | -0.02% | 1.8천 |
|---|
| 2026.01.14 | ₩79,192 | ₩79,192 | ₩78,132 | ₩78,442 | -0.95% | 7.2천 |
|---|
| 2026.01.13 | ₩80,211 | ₩80,318 | ₩78,977 | ₩79,346 | -1.08% | 2천 |
|---|
| 2026.01.12 | ₩75,370 | ₩79,299 | ₩75,356 | ₩78,838 | +4.60% | 6.2천 |
|---|
| 2026.01.09 | ₩76,671 | ₩77,074 | ₩76,671 | ₩77,074 | +0.53% | 3.2천 |
|---|
| 2026.01.08 | ₩75,370 | ₩76,751 | ₩75,370 | ₩75,909 | +0.72% | 1.9천 |
|---|
| 2026.01.07 | ₩74,753 | ₩75,826 | ₩74,753 | ₩75,482 | +0.98% | 7.8천 |
|---|
| 2026.01.06 | ₩75,759 | ₩76,419 | ₩75,598 | ₩76,419 | +0.87% | 5.3천 |
|---|
| 2026.01.05 | ₩75,169 | ₩76,083 | ₩75,169 | ₩76,083 | +1.22% | 2.7천 |
|---|
| 2026.01.02 | ₩73,583 | ₩75,107 | ₩73,583 | ₩75,107 | +2.07% | 2.6천 |
|---|
| 2025.12.31 | ₩70,837 | ₩71,286 | ₩70,744 | ₩71,215 | +0.53% | 1.7천 |
|---|
| 2025.12.30 | ₩72,126 | ₩72,414 | ₩71,604 | ₩71,604 | -0.72% | 1.2천 |
|---|
| 2025.12.29 | ₩73,181 | ₩73,181 | ₩72,968 | ₩72,968 | -0.29% | 1.4천 |
|---|
| 2025.12.26 | ₩72,178 | ₩73,640 | ₩72,178 | ₩73,640 | +2.03% | 3.1천 |
|---|
| 2025.12.24 | ₩73,211 | ₩73,667 | ₩73,170 | ₩73,652 | +0.60% | 2.5천 |
|---|
| 2025.12.23 | ₩74,431 | ₩74,431 | ₩73,024 | ₩73,573 | -1.15% | 7.5천 |
|---|
| 2025.12.22 | ₩73,157 | ₩75,169 | ₩73,157 | ₩74,839 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩73,861 | ₩73,861 | ₩73,746 | ₩73,746 | -0.16% | 400 |
|---|
| 2025.12.18 | ₩72,621 | ₩72,822 | ₩72,217 | ₩72,217 | -0.56% | 3천 |
|---|
| 2025.12.17 | ₩73,291 | ₩73,452 | ₩71,051 | ₩71,109 | -2.98% | 1.7천 |
|---|
| 2025.12.16 | ₩72,460 | ₩73,229 | ₩72,258 | ₩73,215 | +1.04% | 2천 |
|---|
| 2025.12.15 | ₩75,705 | ₩75,705 | ₩73,554 | ₩73,554 | -2.84% | 1.8천 |
|---|
| 2025.12.12 | ₩77,958 | ₩77,958 | ₩74,284 | ₩74,376 | -4.59% | 2.5천 |
|---|
| 2025.12.11 | ₩74,766 | ₩78,096 | ₩74,766 | ₩78,096 | +4.45% | 2.3천 |
|---|
| 2025.12.10 | ₩75,088 | ₩76,671 | ₩74,985 | ₩76,145 | +1.41% | 5.8천 |
|---|
| 2025.12.09 | ₩73,935 | ₩75,450 | ₩73,935 | ₩75,139 | +1.63% | 3.5만 |
|---|
| 2025.12.08 | ₩75,705 | ₩75,705 | ₩74,444 | ₩75,281 | -0.56% | 3.8천 |
|---|
| 2025.12.05 | ₩75,973 | ₩76,455 | ₩75,846 | ₩75,846 | -0.17% | 1.4천 |
|---|
| 2025.12.04 | ₩73,439 | ₩75,967 | ₩73,305 | ₩75,889 | +3.34% | 3천 |
|---|
| 2025.12.03 | ₩73,358 | ₩73,358 | ₩72,460 | ₩73,299 | -0.08% | 3.1천 |
|---|
| 2025.12.02 | ₩71,950 | ₩73,667 | ₩71,950 | ₩73,361 | +1.96% | 9.2천 |
|---|
| 2025.12.01 | ₩73,506 | ₩74,029 | ₩72,419 | ₩72,419 | -1.48% | 9.5천 |
|---|
| 2025.11.28 | ₩72,634 | ₩74,726 | ₩72,634 | ₩74,672 | +2.81% | 2.8천 |
|---|
| 2025.11.26 | ₩71,253 | ₩73,539 | ₩71,253 | ₩73,291 | +2.86% | 4.9천 |
|---|
| 2025.11.25 | ₩69,777 | ₩71,265 | ₩69,777 | ₩71,265 | +2.13% | 900 |
|---|
| 2025.11.24 | ₩69,737 | ₩70,695 | ₩69,737 | ₩70,695 | +1.37% | 2천 |
|---|
| 2025.11.21 | ₩67,967 | ₩69,670 | ₩67,726 | ₩69,482 | +2.23% | 4.5천 |
|---|
| 2025.11.20 | ₩73,600 | ₩74,605 | ₩69,747 | ₩69,747 | -5.24% | 6천 |
|---|
| 2025.11.19 | ₩71,427 | ₩74,176 | ₩71,427 | ₩72,861 | +2.01% | 7.5천 |
|---|
| 2025.11.18 | ₩71,789 | ₩74,579 | ₩71,789 | ₩73,642 | +2.58% | 3.8천 |
|---|
| 2025.11.17 | ₩76,282 | ₩76,282 | ₩73,237 | ₩74,337 | -2.55% | 5.9천 |
|---|
| 2025.11.14 | ₩73,077 | ₩77,569 | ₩73,077 | ₩76,523 | +4.72% | 3.9만 |
|---|
| 2025.11.13 | ₩80,801 | ₩80,801 | ₩75,531 | ₩76,188 | -5.71% | 8.3천 |
|---|
| 2025.11.12 | ₩83,725 | ₩83,725 | ₩79,702 | ₩80,805 | -3.49% | 5.8천 |
|---|
| 2025.11.11 | ₩83,551 | ₩83,563 | ₩81,814 | ₩82,639 | -1.09% | 5.3천 |
|---|
| 2025.11.10 | ₩82,893 | ₩85,455 | ₩82,893 | ₩84,347 | +1.75% | 9.2천 |
|---|
| 2025.11.07 | ₩80,399 | ₩82,431 | ₩77,958 | ₩82,093 | +2.11% | 7.8천 |
|---|
| 2025.11.06 | ₩84,999 | ₩84,999 | ₩80,640 | ₩81,297 | -4.35% | 1.1만 |
|---|
| 2025.11.05 | ₩78,428 | ₩83,591 | ₩78,428 | ₩82,962 | +5.78% | 1.4만 |
|---|
| 2025.11.04 | ₩77,422 | ₩79,675 | ₩77,234 | ₩77,481 | +0.08% | 5.5천 |
|---|
| 2025.11.03 | ₩82,276 | ₩82,276 | ₩80,774 | ₩81,175 | -1.34% | 1.2만 |
|---|
| 2025.10.31 | ₩79,433 | ₩81,432 | ₩79,433 | ₩81,432 | +2.52% | 3.4천 |
|---|
| 2025.10.30 | ₩78,415 | ₩79,366 | ₩78,415 | ₩78,916 | +0.64% | 2.1천 |
|---|
| 2025.10.29 | ₩79,675 | ₩81,882 | ₩79,675 | ₩80,461 | +0.99% | 6.7천 |
|---|
| 2025.10.28 | ₩78,723 | ₩79,393 | ₩78,521 | ₩78,656 | -0.09% | 3.9천 |
|---|
| 2025.10.27 | ₩80,158 | ₩80,158 | ₩76,899 | ₩77,534 | -3.27% | 5천 |
|---|
| 2025.10.24 | ₩75,102 | ₩78,012 | ₩75,102 | ₩77,768 | +3.55% | 7.8천 |
|---|
| 2025.10.23 | ₩73,197 | ₩74,230 | ₩73,197 | ₩73,726 | +0.72% | 1.5만 |
|---|
| 2025.10.22 | ₩75,035 | ₩75,035 | ₩71,119 | ₩72,460 | -3.43% | 4.6천 |
|---|
| 2025.10.21 | ₩75,289 | ₩75,866 | ₩74,967 | ₩75,233 | -0.07% | 2.9천 |
|---|
| 2025.10.20 | ₩78,723 | ₩78,723 | ₩76,649 | ₩76,649 | -2.63% | 4.9천 |
|---|
| 2025.10.17 | ₩76,932 | ₩76,932 | ₩75,571 | ₩76,048 | -1.15% | 2.6천 |
|---|
| 2025.10.16 | ₩80,345 | ₩80,640 | ₩77,359 | ₩77,380 | -3.69% | 5천 |
|---|
| 2025.10.15 | ₩79,702 | ₩79,876 | ₩79,702 | ₩79,797 | +0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩73,830 | ₩77,941 | ₩73,830 | ₩76,884 | +4.14% | 2.6천 |
|---|
| 2025.10.13 | ₩74,418 | ₩76,101 | ₩74,418 | ₩75,854 | +1.93% | 2.4천 |
|---|
| 2025.10.10 | ₩73,881 | ₩74,230 | ₩70,421 | ₩70,593 | -4.45% | 4.6천 |
|---|