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 | ₩75,397 | ₩75,813 | ₩75,397 | ₩75,593 | +0.26% | 1.2천 |
| 2026.10.08 | ₩75,116 | ₩75,116 | ₩74,606 | ₩74,720 | -0.53% | 1.2천 |
| 2026.10.07 | ₩74,780 | ₩75,401 | ₩74,767 | ₩75,401 | +0.83% | 2.7천 |
| 2026.10.06 | ₩77,007 | ₩77,946 | ₩76,886 | ₩77,077 | +0.09% | 2.3천 |
| 2026.10.05 | ₩75,719 | ₩75,845 | ₩75,719 | ₩75,845 | +0.17% | 400 |
| 2026.10.02 | ₩77,450 | ₩77,450 | ₩76,591 | ₩76,596 | -1.10% | 2.9천 |
| 2026.10.01 | ₩74,975 | ₩74,975 | ₩74,391 | ₩74,967 | -0.01% | 2.2천 |
| 2026.09.30 | ₩75,156 | ₩75,156 | ₩74,898 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,898 |
| -0.34% |
| 1.3천 |
| 2026.09.29 | ₩76,604 | ₩76,604 | ₩75,377 | ₩75,377 | -1.60% | 3.1천 |
|---|
| 2026.09.28 | ₩75,471 | ₩75,471 | ₩74,411 | ₩74,747 | -0.96% | 3.5천 |
|---|
| 2026.09.25 | ₩75,903 | ₩75,903 | ₩75,903 | ₩75,903 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩74,673 | ₩75,022 | ₩74,284 | ₩74,661 | -0.02% | 3.6천 |
|---|
| 2026.09.23 | ₩76,953 | ₩76,953 | ₩76,029 | ₩76,029 | -1.20% | 1.7천 |
|---|
| 2026.09.22 | ₩76,886 | ₩77,637 | ₩76,886 | ₩77,637 | +0.98% | 600 |
|---|
| 2026.09.21 | ₩76,739 | ₩77,061 | ₩76,712 | ₩76,988 | +0.33% | 1.5천 |
|---|
| 2026.09.18 | ₩75,505 | ₩75,733 | ₩75,505 | ₩75,640 | +0.18% | 900 |
|---|
| 2026.09.17 | ₩76,926 | ₩77,315 | ₩76,926 | ₩77,028 | +0.13% | 1.8천 |
|---|
| 2026.09.16 | ₩76,014 | ₩76,014 | ₩75,172 | ₩75,172 | -1.11% | 700 |
|---|
| 2026.09.15 | ₩76,403 | ₩76,470 | ₩75,773 | ₩75,879 | -0.69% | 1.9천 |
|---|
| 2026.09.14 | ₩75,518 | ₩76,359 | ₩75,518 | ₩76,359 | +1.11% | 800 |
|---|
| 2026.09.11 | ₩78,590 | ₩78,590 | ₩78,362 | ₩78,512 | -0.10% | 1.6천 |
|---|
| 2026.09.10 | ₩77,691 | ₩77,691 | ₩77,527 | ₩77,527 | -0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩79,421 | ₩79,421 | ₩79,326 | ₩79,326 | -0.12% | 800 |
|---|
| 2026.09.08 | ₩79,703 | ₩81,018 | ₩79,703 | ₩80,185 | +0.60% | 1.6천 |
|---|
| 2026.09.04 | ₩78,175 | ₩78,175 | ₩78,175 | ₩78,175 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩75,612 | ₩77,195 | ₩75,612 | ₩76,863 | +1.66% | 1.7천 |
|---|
| 2026.09.02 | ₩75,203 | ₩75,480 | ₩75,203 | ₩75,480 | +0.37% | 800 |
|---|
| 2026.09.01 | ₩75,415 | ₩75,505 | ₩75,415 | ₩75,458 | +0.06% | 1천 |
|---|
| 2026.08.31 | ₩76,779 | ₩76,779 | ₩76,470 | ₩76,684 | -0.12% | 1.9천 |
|---|
| 2026.08.28 | ₩77,529 | ₩77,529 | ₩77,529 | ₩77,529 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩79,019 | ₩79,019 | ₩78,536 | ₩78,991 | -0.04% | 2.4천 |
|---|
| 2026.08.26 | ₩76,913 | ₩77,073 | ₩76,495 | ₩77,073 | +0.21% | 1.3천 |
|---|
| 2026.08.25 | ₩77,396 | ₩77,396 | ₩77,270 | ₩77,270 | -0.16% | 300 |
|---|
| 2026.08.24 | ₩76,162 | ₩76,511 | ₩76,108 | ₩76,108 | -0.07% | 2천 |
|---|
| 2026.08.21 | ₩77,624 | ₩77,624 | ₩76,551 | ₩76,633 | -1.28% | 2.4천 |
|---|
| 2026.08.20 | ₩76,189 | ₩76,296 | ₩76,189 | ₩76,194 | +0.01% | 600 |
|---|
| 2026.08.19 | ₩77,653 | ₩77,653 | ₩77,613 | ₩77,613 | -0.05% | 600 |
|---|
| 2026.08.18 | ₩77,463 | ₩77,463 | ₩76,336 | ₩76,336 | -1.45% | 600 |
|---|
| 2026.08.17 | ₩80,776 | ₩80,776 | ₩79,519 | ₩79,519 | -1.56% | 800 |
|---|
| 2026.08.14 | ₩80,803 | ₩80,803 | ₩79,973 | ₩79,973 | -1.03% | 1.1천 |
|---|
| 2026.08.13 | ₩80,541 | ₩80,588 | ₩80,119 | ₩80,177 | -0.45% | 1.4천 |
|---|
| 2026.08.12 | ₩81,809 | ₩81,809 | ₩80,836 | ₩80,836 | -1.19% | 1천 |
|---|
| 2026.08.11 | ₩78,934 | ₩78,934 | ₩78,388 | ₩78,607 | -0.41% | 3.1천 |
|---|
| 2026.08.10 | ₩78,033 | ₩81,085 | ₩73,399 | ₩77,805 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩76,376 | ₩78,858 | ₩76,376 | ₩78,335 | +2.56% | 1.4천 |
|---|
| 2026.08.06 | ₩76,859 | ₩77,342 | ₩67,738 | ₩76,727 | -0.17% | 8.9천 |
|---|
| 2026.08.05 | ₩80,508 | ₩80,629 | ₩76,269 | ₩76,988 | -4.37% | 9.6천 |
|---|
| 2026.08.04 | ₩77,369 | ₩78,536 | ₩77,369 | ₩78,439 | +1.38% | 1.6천 |
|---|
| 2026.08.03 | ₩73,023 | ₩74,968 | ₩73,023 | ₩74,745 | +2.36% | 3.5천 |
|---|
| 2026.07.31 | ₩72,567 | ₩72,607 | ₩71,817 | ₩71,825 | -1.02% | 600 |
|---|
| 2026.07.30 | ₩71,776 | ₩72,841 | ₩71,735 | ₩72,841 | +1.48% | 1.4천 |
|---|
| 2026.07.29 | ₩70,300 | ₩70,300 | ₩67,939 | ₩68,173 | -3.03% | 1천 |
|---|
| 2026.07.28 | ₩68,999 | ₩69,784 | ₩68,999 | ₩69,446 | +0.65% | 4.5천 |
|---|
| 2026.07.27 | ₩71,950 | ₩72,583 | ₩71,346 | ₩72,583 | +0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩74,230 | ₩74,660 | ₩71,212 | ₩72,462 | -2.38% | 3.5천 |
|---|
| 2026.07.23 | ₩75,510 | ₩75,510 | ₩75,510 | ₩75,510 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩76,564 | ₩76,846 | ₩76,308 | ₩76,308 | -0.33% | 700 |
|---|
| 2026.07.21 | ₩75,250 | ₩77,047 | ₩75,250 | ₩76,908 | +2.20% | 1.6천 |
|---|
| 2026.07.20 | ₩74,619 | ₩74,794 | ₩74,096 | ₩74,292 | -0.44% | 1.8천 |
|---|
| 2026.07.17 | ₩75,719 | ₩75,729 | ₩75,719 | ₩75,729 | +0.01% | 1.1천 |
|---|
| 2026.07.16 | ₩76,826 | ₩76,826 | ₩75,648 | ₩75,648 | -1.53% | 500 |
|---|
| 2026.07.15 | ₩77,114 | ₩78,918 | ₩77,047 | ₩78,918 | +2.34% | 5.6천 |
|---|
| 2026.07.14 | ₩78,965 | ₩79,086 | ₩78,731 | ₩79,062 | +0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩77,798 | ₩78,898 | ₩76,819 | ₩76,914 | -1.14% | 5.3천 |
|---|
| 2026.07.10 | ₩79,006 | ₩79,596 | ₩78,925 | ₩79,191 | +0.23% | 3.3천 |
|---|
| 2026.07.09 | ₩80,561 | ₩80,561 | ₩80,159 | ₩80,249 | -0.39% | 1.7천 |
|---|
| 2026.07.08 | ₩78,925 | ₩78,925 | ₩77,161 | ₩78,886 | -0.05% | 2.1천 |
|---|
| 2026.07.07 | ₩81,889 | ₩84,492 | ₩79,810 | ₩80,241 | -2.01% | 7.8천 |
|---|
| 2026.07.06 | ₩84,861 | ₩85,712 | ₩84,143 | ₩84,431 | -0.51% | 1.3천 |
|---|
| 2026.07.02 | ₩86,061 | ₩86,799 | ₩81,636 | ₩82,651 | -3.96% | 1.6천 |
|---|
| 2026.07.01 | ₩86,383 | ₩86,383 | ₩85,083 | ₩85,083 | -1.50% | 500 |
|---|
| 2026.06.30 | ₩86,953 | ₩86,953 | ₩86,490 | ₩86,847 | -0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩80,642 | ₩84,606 | ₩80,642 | ₩84,489 | +4.77% | 1.9천 |
|---|
| 2026.06.26 | ₩83,164 | ₩83,164 | ₩82,037 | ₩82,197 | -1.16% | 1.3만 |
|---|
| 2026.06.25 | ₩84,518 | ₩85,571 | ₩84,518 | ₩85,182 | +0.79% | 1.5천 |
|---|
| 2026.06.24 | ₩87,121 | ₩87,684 | ₩85,105 | ₩85,990 | -1.30% | 2.5천 |
|---|
| 2026.06.23 | ₩91,212 | ₩91,212 | ₩87,406 | ₩87,406 | -4.17% | 2.4천 |
|---|
| 2026.06.22 | ₩94,565 | ₩94,565 | ₩93,338 | ₩93,593 | -1.03% | 5.3천 |
|---|
| 2026.06.18 | ₩89,302 | ₩92,187 | ₩89,302 | ₩92,187 | +3.23% | 3.8천 |
|---|
| 2026.06.17 | ₩90,434 | ₩91,748 | ₩88,683 | ₩88,982 | -1.60% | 1.7천 |
|---|
| 2026.06.16 | ₩91,172 | ₩92,915 | ₩90,104 | ₩90,104 | -1.17% | 2.4천 |
|---|
| 2026.06.15 | ₩91,695 | ₩91,695 | ₩90,461 | ₩91,119 | -0.63% | 4.6천 |
|---|
| 2026.06.12 | ₩89,193 | ₩89,743 | ₩88,663 | ₩89,066 | -0.14% | 5천 |
|---|
| 2026.06.11 | ₩85,994 | ₩88,864 | ₩85,632 | ₩88,864 | +3.34% | 4.2천 |
|---|
| 2026.06.10 | ₩87,308 | ₩87,308 | ₩84,459 | ₩84,459 | -3.26% | 2.6천 |
|---|
| 2026.06.09 | ₩91,762 | ₩91,762 | ₩84,478 | ₩88,072 | -4.02% | 1.4만 |
|---|
| 2026.06.08 | ₩88,838 | ₩92,701 | ₩88,838 | ₩90,917 | +2.34% | 1만 |
|---|
| 2026.06.05 | ₩99,890 | ₩99,890 | ₩91,172 | ₩91,998 | -7.90% | 1.1만 |
|---|
| 2026.06.04 | ₩97,516 | ₩101,802 | ₩96,778 | ₩101,802 | +4.39% | 2.1천 |
|---|
| 2026.06.03 | ₩103,096 | ₩103,096 | ₩101,634 | ₩101,845 | -1.21% | 4.7천 |
|---|
| 2026.06.02 | ₩101,232 | ₩104,773 | ₩101,017 | ₩104,773 | +3.50% | 4.2천 |
|---|
| 2026.06.01 | ₩111,345 | ₩111,345 | ₩100,608 | ₩102,537 | -7.91% | 4.2천 |
|---|
| 2026.05.29 | ₩105,524 | ₩105,524 | ₩101,782 | ₩102,761 | -2.62% | 6.3천 |
|---|
| 2026.05.28 | ₩101,513 | ₩104,330 | ₩101,339 | ₩103,582 | +2.04% | 3.2천 |
|---|
| 2026.05.27 | ₩101,245 | ₩101,674 | ₩100,762 | ₩101,484 | +0.24% | 6.6천 |
|---|
| 2026.05.26 | ₩99,461 | ₩103,217 | ₩99,461 | ₩101,704 | +2.25% | 8.4천 |
|---|
| 2026.05.22 | ₩98,911 | ₩99,381 | ₩97,650 | ₩99,163 | +0.25% | 2.4천 |
|---|
| 2026.05.21 | ₩94,847 | ₩97,449 | ₩94,847 | ₩97,449 | +2.74% | 1.1천 |
|---|
| 2026.05.20 | ₩88,247 | ₩93,342 | ₩88,247 | ₩93,342 | +5.77% | 1.7천 |
|---|
| 2026.05.19 | ₩91,272 | ₩91,695 | ₩89,361 | ₩90,917 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩94,715 | ₩94,820 | ₩91,896 | ₩94,336 | -0.40% | 7.2천 |
|---|
| 2026.05.15 | ₩94,055 | ₩97,208 | ₩94,055 | ₩96,364 | +2.45% | 4.4천 |
|---|
| 2026.05.14 | ₩96,671 | ₩98,254 | ₩95,222 | ₩97,811 | +1.18% | 3.5천 |
|---|
| 2026.05.13 | ₩94,672 | ₩97,972 | ₩94,672 | ₩97,288 | +2.76% | 7.8천 |
|---|
| 2026.05.12 | ₩95,907 | ₩97,234 | ₩93,814 | ₩94,656 | -1.30% | 3.7천 |
|---|
| 2026.05.11 | ₩95,236 | ₩98,978 | ₩95,236 | ₩97,591 | +2.47% | 6.2천 |
|---|
| 2026.05.08 | ₩92,151 | ₩95,316 | ₩92,151 | ₩95,059 | +3.16% | 8.5천 |
|---|
| 2026.05.07 | ₩94,780 | ₩94,954 | ₩91,668 | ₩92,164 | -2.76% | 3.5천 |
|---|
| 2026.05.06 | ₩95,343 | ₩95,907 | ₩94,203 | ₩95,061 | -0.30% | 3.3천 |
|---|
| 2026.05.05 | ₩93,425 | ₩95,129 | ₩93,425 | ₩94,812 | +1.48% | 4.8천 |
|---|
| 2026.05.04 | ₩92,271 | ₩92,553 | ₩91,393 | ₩91,624 | -0.70% | 2.7천 |
|---|
| 2026.05.01 | ₩92,921 | ₩92,921 | ₩91,829 | ₩91,955 | -1.04% | 1.1천 |
|---|
| 2026.04.30 | ₩91,453 | ₩91,547 | ₩90,373 | ₩91,323 | -0.14% | 9.9천 |
|---|
| 2026.04.29 | ₩89,200 | ₩89,227 | ₩88,194 | ₩88,958 | -0.27% | 2.7천 |
|---|
| 2026.04.28 | ₩90,166 | ₩90,166 | ₩87,188 | ₩87,416 | -3.05% | 3.4천 |
|---|
| 2026.04.27 | ₩89,054 | ₩89,495 | ₩88,221 | ₩88,927 | -0.14% | 2.6천 |
|---|
| 2026.04.24 | ₩90,058 | ₩90,058 | ₩88,516 | ₩89,236 | -0.91% | 2.5천 |
|---|
| 2026.04.23 | ₩89,508 | ₩89,870 | ₩87,523 | ₩89,174 | -0.37% | 6.5천 |
|---|
| 2026.04.22 | ₩88,596 | ₩89,562 | ₩88,281 | ₩89,413 | +0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩86,517 | ₩88,650 | ₩86,262 | ₩86,557 | +0.05% | 7천 |
|---|
| 2026.04.20 | ₩84,612 | ₩85,989 | ₩84,612 | ₩85,989 | +1.63% | 1.1천 |
|---|
| 2026.04.17 | ₩84,907 | ₩84,907 | ₩84,384 | ₩84,559 | -0.41% | 1천 |
|---|
| 2026.04.16 | ₩84,036 | ₩84,223 | ₩83,305 | ₩84,073 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩84,827 | ₩85,310 | ₩83,982 | ₩83,982 | -1.00% | 2천 |
|---|
| 2026.04.14 | ₩83,365 | ₩84,331 | ₩83,191 | ₩84,331 | +1.16% | 2.5천 |
|---|
| 2026.04.13 | ₩82,506 | ₩82,506 | ₩81,567 | ₩82,053 | -0.55% | 3.1천 |
|---|
| 2026.04.10 | ₩80,709 | ₩81,675 | ₩80,709 | ₩81,407 | +0.86% | 1.9천 |
|---|
| 2026.04.09 | ₩79,810 | ₩80,964 | ₩79,690 | ₩80,253 | +0.55% | 6.9천 |
|---|
| 2026.04.08 | ₩84,425 | ₩84,425 | ₩78,965 | ₩79,770 | -5.51% | 6천 |
|---|
| 2026.04.07 | ₩76,135 | ₩76,752 | ₩75,848 | ₩76,752 | +0.81% | 1.1천 |
|---|
| 2026.04.06 | ₩77,919 | ₩78,053 | ₩76,960 | ₩77,704 | -0.28% | 5.2천 |
|---|
| 2026.04.02 | ₩77,839 | ₩77,839 | ₩77,274 | ₩77,274 | -0.73% | 500 |
|---|
| 2026.04.01 | ₩78,590 | ₩79,073 | ₩77,342 | ₩77,856 | -0.93% | 2.4천 |
|---|
| 2026.03.31 | ₩76,028 | ₩78,228 | ₩75,981 | ₩78,228 | +2.89% | 1.9천 |
|---|
| 2026.03.30 | ₩77,141 | ₩77,141 | ₩74,242 | ₩74,242 | -3.76% | 1.1천 |
|---|
| 2026.03.27 | ₩76,135 | ₩76,296 | ₩75,840 | ₩76,254 | +0.16% | 3.7천 |
|---|
| 2026.03.26 | ₩77,530 | ₩77,543 | ₩76,551 | ₩76,768 | -0.98% | 2.3천 |
|---|
| 2026.03.25 | ₩79,153 | ₩79,944 | ₩79,059 | ₩79,554 | +0.51% | 5.6천 |
|---|
| 2026.03.24 | ₩76,819 | ₩78,254 | ₩76,819 | ₩77,666 | +1.10% | 6.8천 |
|---|
| 2026.03.23 | ₩75,169 | ₩78,684 | ₩75,169 | ₩77,796 | +3.49% | 8.5천 |
|---|
| 2026.03.20 | ₩79,193 | ₩79,193 | ₩76,989 | ₩76,989 | -2.78% | 5천 |
|---|
| 2026.03.19 | ₩77,020 | ₩79,408 | ₩76,685 | ₩79,314 | +2.98% | 4.8천 |
|---|
| 2026.03.18 | ₩79,824 | ₩79,824 | ₩78,198 | ₩78,198 | -2.04% | 6.7천 |
|---|
| 2026.03.17 | ₩77,356 | ₩79,837 | ₩77,356 | ₩79,757 | +3.10% | 4.1천 |
|---|
| 2026.03.16 | ₩77,181 | ₩79,676 | ₩77,181 | ₩78,702 | +1.97% | 6.9천 |
|---|
| 2026.03.13 | ₩79,301 | ₩79,301 | ₩77,450 | ₩77,805 | -1.89% | 1.1만 |
|---|
| 2026.03.12 | ₩78,335 | ₩79,153 | ₩78,147 | ₩78,205 | -0.17% | 7.6천 |
|---|
| 2026.03.11 | ₩80,038 | ₩80,038 | ₩78,941 | ₩79,001 | -1.30% | 5.9천 |
|---|
| 2026.03.10 | ₩78,912 | ₩79,703 | ₩77,798 | ₩77,863 | -1.33% | 7.9천 |
|---|
| 2026.03.09 | ₩72,969 | ₩76,922 | ₩72,969 | ₩76,922 | +5.42% | 2.1만 |
|---|
| 2026.03.06 | ₩74,673 | ₩75,733 | ₩74,364 | ₩74,574 | -0.13% | 2.7천 |
|---|
| 2026.03.05 | ₩75,719 | ₩76,900 | ₩73,747 | ₩75,438 | -0.37% | 7.2천 |
|---|
| 2026.03.04 | ₩75,598 | ₩78,415 | ₩75,598 | ₩77,990 | +3.16% | 1.2만 |
|---|
| 2026.03.03 | ₩73,707 | ₩74,922 | ₩73,358 | ₩74,922 | +1.65% | 1.9천 |
|---|
| 2026.03.02 | ₩78,281 | ₩79,279 | ₩78,281 | ₩79,279 | +1.27% | 2.6천 |
|---|
| 2026.02.27 | ₩78,965 | ₩78,965 | ₩77,731 | ₩78,607 | -0.45% | 4.5천 |
|---|
| 2026.02.26 | ₩80,132 | ₩80,443 | ₩79,462 | ₩79,994 | -0.17% | 1.6만 |
|---|
| 2026.02.25 | ₩84,693 | ₩84,693 | ₩82,607 | ₩82,607 | -2.46% | 3.9천 |
|---|
| 2026.02.24 | ₩82,064 | ₩82,560 | ₩82,064 | ₩82,276 | +0.26% | 1.9천 |
|---|
| 2026.02.23 | ₩80,535 | ₩80,535 | ₩78,630 | ₩80,024 | -0.63% | 4.4천 |
|---|
| 2026.02.20 | ₩80,481 | ₩81,614 | ₩80,266 | ₩80,887 | +0.51% | 3.3천 |
|---|
| 2026.02.19 | ₩80,454 | ₩81,018 | ₩79,985 | ₩80,704 | +0.31% | 1.9천 |
|---|
| 2026.02.18 | ₩80,199 | ₩81,500 | ₩79,944 | ₩80,744 | +0.68% | 3.9천 |
|---|
| 2026.02.17 | ₩76,900 | ₩79,596 | ₩76,900 | ₩79,340 | +3.17% | 5.2천 |
|---|
| 2026.02.13 | ₩78,885 | ₩79,140 | ₩78,617 | ₩79,052 | +0.21% | 3.5천 |
|---|
| 2026.02.12 | ₩83,325 | ₩83,325 | ₩78,308 | ₩78,308 | -6.02% | 1.2천 |
|---|
| 2026.02.11 | ₩81,286 | ₩81,286 | ₩80,964 | ₩80,968 | -0.39% | 1천 |
|---|
| 2026.02.10 | ₩82,493 | ₩82,855 | ₩81,374 | ₩81,374 | -1.36% | 2.1천 |
|---|
| 2026.02.09 | ₩81,527 | ₩82,569 | ₩81,527 | ₩82,569 | +1.28% | 2.4천 |
|---|
| 2026.02.06 | ₩80,065 | ₩80,732 | ₩79,596 | ₩80,732 | +0.83% | 2.6천 |
|---|
| 2026.02.05 | ₩79,140 | ₩79,529 | ₩78,107 | ₩78,498 | -0.81% | 2.9천 |
|---|
| 2026.02.04 | ₩86,182 | ₩86,182 | ₩80,307 | ₩82,619 | -4.13% | 3.7천 |
|---|
| 2026.02.03 | ₩82,962 | ₩84,451 | ₩82,721 | ₩83,852 | +1.07% | 1.2천 |
|---|
| 2026.02.02 | ₩81,822 | ₩82,146 | ₩81,138 | ₩82,146 | +0.40% | 2.2천 |
|---|
| 2026.01.30 | ₩82,989 | ₩84,773 | ₩81,836 | ₩82,301 | -0.83% | 1만 |
|---|
| 2026.01.29 | ₩87,121 | ₩87,121 | ₩82,363 | ₩84,842 | -2.62% | 7.6천 |
|---|
| 2026.01.28 | ₩84,398 | ₩86,718 | ₩84,398 | ₩86,667 | +2.69% | 6천 |
|---|
| 2026.01.27 | ₩82,936 | ₩84,223 | ₩82,936 | ₩84,168 | +1.49% | 9.8천 |
|---|
| 2026.01.26 | ₩84,425 | ₩84,425 | ₩81,393 | ₩83,192 | -1.46% | 1.1만 |
|---|
| 2026.01.23 | ₩83,566 | ₩84,223 | ₩83,177 | ₩83,484 | -0.10% | 6.8천 |
|---|
| 2026.01.22 | ₩81,433 | ₩83,834 | ₩81,433 | ₩83,506 | +2.54% | 4.9천 |
|---|
| 2026.01.21 | ₩80,468 | ₩80,795 | ₩78,771 | ₩80,795 | +0.41% | 3.2천 |
|---|
| 2026.01.20 | ₩79,193 | ₩79,538 | ₩79,193 | ₩79,538 | +0.44% | 1.6천 |
|---|
| 2026.01.16 | ₩79,475 | ₩79,891 | ₩79,475 | ₩79,891 | +0.52% | 1.3천 |
|---|
| 2026.01.15 | ₩79,086 | ₩79,750 | ₩79,071 | ₩79,071 | -0.02% | 1.8천 |
|---|
| 2026.01.14 | ₩79,207 | ₩79,207 | ₩78,147 | ₩78,457 | -0.95% | 7.2천 |
|---|
| 2026.01.13 | ₩80,226 | ₩80,333 | ₩78,992 | ₩79,361 | -1.08% | 2천 |
|---|
| 2026.01.12 | ₩75,384 | ₩79,314 | ₩75,370 | ₩78,853 | +4.60% | 6.2천 |
|---|
| 2026.01.09 | ₩76,685 | ₩77,089 | ₩76,685 | ₩77,089 | +0.53% | 3.2천 |
|---|
| 2026.01.08 | ₩75,384 | ₩76,765 | ₩75,384 | ₩75,923 | +0.72% | 1.9천 |
|---|
| 2026.01.07 | ₩74,767 | ₩75,840 | ₩74,767 | ₩75,497 | +0.98% | 7.8천 |
|---|
| 2026.01.06 | ₩75,773 | ₩76,433 | ₩75,612 | ₩76,433 | +0.87% | 5.3천 |
|---|
| 2026.01.05 | ₩75,183 | ₩76,097 | ₩75,183 | ₩76,097 | +1.22% | 2.7천 |
|---|
| 2026.01.02 | ₩73,597 | ₩75,121 | ₩73,597 | ₩75,121 | +2.07% | 2.6천 |
|---|
| 2025.12.31 | ₩70,850 | ₩71,299 | ₩70,758 | ₩71,228 | +0.53% | 1.7천 |
|---|
| 2025.12.30 | ₩72,139 | ₩72,428 | ₩71,617 | ₩71,617 | -0.72% | 1.2천 |
|---|
| 2025.12.29 | ₩73,195 | ₩73,195 | ₩72,982 | ₩72,982 | -0.29% | 1.4천 |
|---|
| 2025.12.26 | ₩72,191 | ₩73,654 | ₩72,191 | ₩73,654 | +2.03% | 3.1천 |
|---|
| 2025.12.24 | ₩73,224 | ₩73,680 | ₩73,184 | ₩73,666 | +0.60% | 2.5천 |
|---|
| 2025.12.23 | ₩74,445 | ₩74,445 | ₩73,038 | ₩73,586 | -1.15% | 7.5천 |
|---|
| 2025.12.22 | ₩73,171 | ₩75,183 | ₩73,171 | ₩74,853 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩73,875 | ₩73,875 | ₩73,759 | ₩73,759 | -0.16% | 400 |
|---|
| 2025.12.18 | ₩72,634 | ₩72,835 | ₩72,230 | ₩72,230 | -0.56% | 3천 |
|---|
| 2025.12.17 | ₩73,305 | ₩73,466 | ₩71,065 | ₩71,122 | -2.98% | 1.7천 |
|---|
| 2025.12.16 | ₩72,473 | ₩73,243 | ₩72,272 | ₩73,228 | +1.04% | 2천 |
|---|
| 2025.12.15 | ₩75,719 | ₩75,719 | ₩73,568 | ₩73,568 | -2.84% | 1.8천 |
|---|
| 2025.12.12 | ₩77,973 | ₩77,973 | ₩74,297 | ₩74,390 | -4.59% | 2.5천 |
|---|
| 2025.12.11 | ₩74,780 | ₩78,111 | ₩74,780 | ₩78,111 | +4.45% | 2.3천 |
|---|
| 2025.12.10 | ₩75,102 | ₩76,685 | ₩74,999 | ₩76,159 | +1.41% | 5.8천 |
|---|
| 2025.12.09 | ₩73,949 | ₩75,464 | ₩73,949 | ₩75,153 | +1.63% | 3.5만 |
|---|
| 2025.12.08 | ₩75,719 | ₩75,719 | ₩74,458 | ₩75,295 | -0.56% | 3.8천 |
|---|
| 2025.12.05 | ₩75,987 | ₩76,469 | ₩75,860 | ₩75,860 | -0.17% | 1.4천 |
|---|
| 2025.12.04 | ₩73,452 | ₩75,981 | ₩73,318 | ₩75,903 | +3.34% | 3천 |
|---|
| 2025.12.03 | ₩73,372 | ₩73,372 | ₩72,473 | ₩73,313 | -0.08% | 3.1천 |
|---|
| 2025.12.02 | ₩71,963 | ₩73,680 | ₩71,963 | ₩73,375 | +1.96% | 9.2천 |
|---|
| 2025.12.01 | ₩73,519 | ₩74,043 | ₩72,433 | ₩72,433 | -1.48% | 9.5천 |
|---|
| 2025.11.28 | ₩72,648 | ₩74,740 | ₩72,648 | ₩74,686 | +2.81% | 2.8천 |
|---|
| 2025.11.26 | ₩71,266 | ₩73,553 | ₩71,266 | ₩73,305 | +2.86% | 4.9천 |
|---|
| 2025.11.25 | ₩69,790 | ₩71,278 | ₩69,790 | ₩71,278 | +2.13% | 900 |
|---|
| 2025.11.24 | ₩69,750 | ₩70,708 | ₩69,750 | ₩70,708 | +1.37% | 2천 |
|---|
| 2025.11.21 | ₩67,980 | ₩69,683 | ₩67,738 | ₩69,495 | +2.23% | 4.5천 |
|---|
| 2025.11.20 | ₩73,613 | ₩74,619 | ₩69,760 | ₩69,760 | -5.24% | 6천 |
|---|
| 2025.11.19 | ₩71,440 | ₩74,190 | ₩71,440 | ₩72,874 | +2.01% | 7.5천 |
|---|
| 2025.11.18 | ₩71,802 | ₩74,592 | ₩71,802 | ₩73,656 | +2.58% | 3.8천 |
|---|
| 2025.11.17 | ₩76,296 | ₩76,296 | ₩73,251 | ₩74,351 | -2.55% | 5.9천 |
|---|
| 2025.11.14 | ₩73,090 | ₩77,584 | ₩73,090 | ₩76,537 | +4.72% | 3.9만 |
|---|
| 2025.11.13 | ₩80,816 | ₩80,816 | ₩75,545 | ₩76,202 | -5.71% | 8.3천 |
|---|
| 2025.11.12 | ₩83,740 | ₩83,740 | ₩79,716 | ₩80,820 | -3.49% | 5.8천 |
|---|
| 2025.11.11 | ₩83,566 | ₩83,578 | ₩81,829 | ₩82,654 | -1.09% | 5.3천 |
|---|
| 2025.11.10 | ₩82,909 | ₩85,471 | ₩82,909 | ₩84,363 | +1.75% | 9.2천 |
|---|
| 2025.11.07 | ₩80,414 | ₩82,446 | ₩77,973 | ₩82,108 | +2.11% | 7.8천 |
|---|
| 2025.11.06 | ₩85,015 | ₩85,015 | ₩80,655 | ₩81,313 | -4.35% | 1.1만 |
|---|
| 2025.11.05 | ₩78,442 | ₩83,606 | ₩78,442 | ₩82,977 | +5.78% | 1.4만 |
|---|
| 2025.11.04 | ₩77,436 | ₩79,690 | ₩77,248 | ₩77,495 | +0.08% | 5.5천 |
|---|
| 2025.11.03 | ₩82,292 | ₩82,292 | ₩80,790 | ₩81,191 | -1.34% | 1.2만 |
|---|
| 2025.10.31 | ₩79,448 | ₩81,447 | ₩79,448 | ₩81,447 | +2.52% | 3.4천 |
|---|
| 2025.10.30 | ₩78,430 | ₩79,381 | ₩78,430 | ₩78,930 | +0.64% | 2.1천 |
|---|
| 2025.10.29 | ₩79,690 | ₩81,897 | ₩79,690 | ₩80,476 | +0.99% | 6.7천 |
|---|
| 2025.10.28 | ₩78,737 | ₩79,408 | ₩78,536 | ₩78,670 | -0.09% | 3.9천 |
|---|
| 2025.10.27 | ₩80,172 | ₩80,172 | ₩76,913 | ₩77,549 | -3.27% | 5천 |
|---|
| 2025.10.24 | ₩75,116 | ₩78,026 | ₩75,116 | ₩77,782 | +3.55% | 7.8천 |
|---|
| 2025.10.23 | ₩73,211 | ₩74,244 | ₩73,211 | ₩73,739 | +0.72% | 1.5만 |
|---|
| 2025.10.22 | ₩75,049 | ₩75,049 | ₩71,132 | ₩72,473 | -3.43% | 4.6천 |
|---|
| 2025.10.21 | ₩75,303 | ₩75,880 | ₩74,981 | ₩75,247 | -0.07% | 2.9천 |
|---|
| 2025.10.20 | ₩78,737 | ₩78,737 | ₩76,664 | ₩76,664 | -2.63% | 4.9천 |
|---|
| 2025.10.17 | ₩76,947 | ₩76,947 | ₩75,585 | ₩76,063 | -1.15% | 2.6천 |
|---|
| 2025.10.16 | ₩80,360 | ₩80,655 | ₩77,373 | ₩77,395 | -3.69% | 5천 |
|---|
| 2025.10.15 | ₩79,716 | ₩79,891 | ₩79,716 | ₩79,812 | +0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩73,844 | ₩77,955 | ₩73,844 | ₩76,898 | +4.14% | 2.6천 |
|---|
| 2025.10.13 | ₩74,432 | ₩76,115 | ₩74,432 | ₩75,868 | +1.93% | 2.4천 |
|---|
| 2025.10.10 | ₩73,895 | ₩74,244 | ₩70,434 | ₩70,606 | -4.45% | 4.6천 |
|---|