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 | ₩75,382 | ₩75,797 | ₩75,382 | ₩75,577 | +0.26% | 1.2천 |
| 2026.10.08 | ₩75,100 | ₩75,100 | ₩74,590 | ₩74,704 | -0.53% | 1.2천 |
| 2026.10.07 | ₩74,765 | ₩75,386 | ₩74,751 | ₩75,386 | +0.83% | 2.7천 |
| 2026.10.06 | ₩76,991 | ₩77,930 | ₩76,870 | ₩77,061 | +0.09% | 2.3천 |
| 2026.10.05 | ₩75,703 | ₩75,829 | ₩75,703 | ₩75,829 | +0.17% | 400 |
| 2026.10.02 | ₩77,433 | ₩77,433 | ₩76,575 | ₩76,580 | -1.10% | 2.9천 |
| 2026.10.01 | ₩74,959 | ₩74,959 | ₩74,376 | ₩74,951 | -0.01% | 2.2천 |
| 2026.09.30 | ₩75,140 | ₩75,140 | ₩74,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,883 |
| -0.34% |
| 1.3천 |
| 2026.09.29 | ₩76,589 | ₩76,589 | ₩75,361 | ₩75,361 | -1.60% | 3.1천 |
|---|
| 2026.09.28 | ₩75,455 | ₩75,455 | ₩74,396 | ₩74,731 | -0.96% | 3.5천 |
|---|
| 2026.09.25 | ₩75,887 | ₩75,887 | ₩75,887 | ₩75,887 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩74,657 | ₩75,006 | ₩74,268 | ₩74,645 | -0.02% | 3.6천 |
|---|
| 2026.09.23 | ₩76,937 | ₩76,937 | ₩76,013 | ₩76,013 | -1.20% | 1.7천 |
|---|
| 2026.09.22 | ₩76,870 | ₩77,621 | ₩76,870 | ₩77,621 | +0.98% | 600 |
|---|
| 2026.09.21 | ₩76,723 | ₩77,044 | ₩76,696 | ₩76,972 | +0.33% | 1.5천 |
|---|
| 2026.09.18 | ₩75,489 | ₩75,717 | ₩75,489 | ₩75,624 | +0.18% | 900 |
|---|
| 2026.09.17 | ₩76,910 | ₩77,299 | ₩76,910 | ₩77,012 | +0.13% | 1.8천 |
|---|
| 2026.09.16 | ₩75,998 | ₩75,998 | ₩75,156 | ₩75,156 | -1.11% | 700 |
|---|
| 2026.09.15 | ₩76,387 | ₩76,454 | ₩75,757 | ₩75,863 | -0.69% | 1.9천 |
|---|
| 2026.09.14 | ₩75,502 | ₩76,343 | ₩75,502 | ₩76,343 | +1.11% | 800 |
|---|
| 2026.09.11 | ₩78,573 | ₩78,573 | ₩78,345 | ₩78,496 | -0.10% | 1.6천 |
|---|
| 2026.09.10 | ₩77,675 | ₩77,675 | ₩77,511 | ₩77,511 | -0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩79,405 | ₩79,405 | ₩79,310 | ₩79,310 | -0.12% | 800 |
|---|
| 2026.09.08 | ₩79,686 | ₩81,001 | ₩79,686 | ₩80,168 | +0.60% | 1.6천 |
|---|
| 2026.09.04 | ₩78,159 | ₩78,159 | ₩78,159 | ₩78,159 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩75,596 | ₩77,179 | ₩75,596 | ₩76,847 | +1.66% | 1.7천 |
|---|
| 2026.09.02 | ₩75,187 | ₩75,465 | ₩75,187 | ₩75,465 | +0.37% | 800 |
|---|
| 2026.09.01 | ₩75,399 | ₩75,489 | ₩75,399 | ₩75,442 | +0.06% | 1천 |
|---|
| 2026.08.31 | ₩76,763 | ₩76,763 | ₩76,454 | ₩76,668 | -0.12% | 1.9천 |
|---|
| 2026.08.28 | ₩77,513 | ₩77,513 | ₩77,513 | ₩77,513 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩79,002 | ₩79,002 | ₩78,520 | ₩78,974 | -0.04% | 2.4천 |
|---|
| 2026.08.26 | ₩76,897 | ₩77,057 | ₩76,479 | ₩77,057 | +0.21% | 1.3천 |
|---|
| 2026.08.25 | ₩77,380 | ₩77,380 | ₩77,254 | ₩77,254 | -0.16% | 300 |
|---|
| 2026.08.24 | ₩76,146 | ₩76,495 | ₩76,092 | ₩76,092 | -0.07% | 2천 |
|---|
| 2026.08.21 | ₩77,608 | ₩77,608 | ₩76,535 | ₩76,617 | -1.28% | 2.4천 |
|---|
| 2026.08.20 | ₩76,173 | ₩76,280 | ₩76,173 | ₩76,178 | +0.01% | 600 |
|---|
| 2026.08.19 | ₩77,637 | ₩77,637 | ₩77,597 | ₩77,597 | -0.05% | 600 |
|---|
| 2026.08.18 | ₩77,447 | ₩77,447 | ₩76,320 | ₩76,320 | -1.45% | 600 |
|---|
| 2026.08.17 | ₩80,759 | ₩80,759 | ₩79,503 | ₩79,503 | -1.56% | 800 |
|---|
| 2026.08.14 | ₩80,786 | ₩80,786 | ₩79,956 | ₩79,956 | -1.03% | 1.1천 |
|---|
| 2026.08.13 | ₩80,525 | ₩80,571 | ₩80,102 | ₩80,160 | -0.45% | 1.4천 |
|---|
| 2026.08.12 | ₩81,792 | ₩81,792 | ₩80,820 | ₩80,820 | -1.19% | 1천 |
|---|
| 2026.08.11 | ₩78,918 | ₩78,918 | ₩78,372 | ₩78,591 | -0.41% | 3.1천 |
|---|
| 2026.08.10 | ₩78,017 | ₩81,068 | ₩73,383 | ₩77,789 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩76,361 | ₩78,842 | ₩76,361 | ₩78,318 | +2.56% | 1.4천 |
|---|
| 2026.08.06 | ₩76,843 | ₩77,326 | ₩67,724 | ₩76,711 | -0.17% | 8.9천 |
|---|
| 2026.08.05 | ₩80,491 | ₩80,612 | ₩76,253 | ₩76,972 | -4.37% | 9.6천 |
|---|
| 2026.08.04 | ₩77,353 | ₩78,520 | ₩77,353 | ₩78,423 | +1.38% | 1.6천 |
|---|
| 2026.08.03 | ₩73,008 | ₩74,952 | ₩73,008 | ₩74,730 | +2.36% | 3.5천 |
|---|
| 2026.07.31 | ₩72,552 | ₩72,592 | ₩71,802 | ₩71,810 | -1.02% | 600 |
|---|
| 2026.07.30 | ₩71,761 | ₩72,825 | ₩71,720 | ₩72,825 | +1.48% | 1.4천 |
|---|
| 2026.07.29 | ₩70,285 | ₩70,285 | ₩67,925 | ₩68,159 | -3.03% | 1천 |
|---|
| 2026.07.28 | ₩68,985 | ₩69,769 | ₩68,985 | ₩69,431 | +0.65% | 4.5천 |
|---|
| 2026.07.27 | ₩71,935 | ₩72,568 | ₩71,332 | ₩72,568 | +0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩74,215 | ₩74,644 | ₩71,197 | ₩72,447 | -2.38% | 3.5천 |
|---|
| 2026.07.23 | ₩75,494 | ₩75,494 | ₩75,494 | ₩75,494 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩76,548 | ₩76,830 | ₩76,292 | ₩76,292 | -0.33% | 700 |
|---|
| 2026.07.21 | ₩75,234 | ₩77,031 | ₩75,234 | ₩76,892 | +2.20% | 1.6천 |
|---|
| 2026.07.20 | ₩74,604 | ₩74,778 | ₩74,081 | ₩74,277 | -0.44% | 1.8천 |
|---|
| 2026.07.17 | ₩75,703 | ₩75,713 | ₩75,703 | ₩75,713 | +0.01% | 1.1천 |
|---|
| 2026.07.16 | ₩76,810 | ₩76,810 | ₩75,632 | ₩75,632 | -1.53% | 500 |
|---|
| 2026.07.15 | ₩77,098 | ₩78,902 | ₩77,031 | ₩78,902 | +2.34% | 5.6천 |
|---|
| 2026.07.14 | ₩78,949 | ₩79,069 | ₩78,714 | ₩79,045 | +0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩77,782 | ₩78,882 | ₩76,803 | ₩76,898 | -1.14% | 5.3천 |
|---|
| 2026.07.10 | ₩78,989 | ₩79,579 | ₩78,909 | ₩79,174 | +0.23% | 3.3천 |
|---|
| 2026.07.09 | ₩80,545 | ₩80,545 | ₩80,142 | ₩80,232 | -0.39% | 1.7천 |
|---|
| 2026.07.08 | ₩78,909 | ₩78,909 | ₩77,145 | ₩78,870 | -0.05% | 2.1천 |
|---|
| 2026.07.07 | ₩81,872 | ₩84,474 | ₩79,794 | ₩80,224 | -2.01% | 7.8천 |
|---|
| 2026.07.06 | ₩84,843 | ₩85,694 | ₩84,125 | ₩84,414 | -0.51% | 1.3천 |
|---|
| 2026.07.02 | ₩86,043 | ₩86,781 | ₩81,619 | ₩82,634 | -3.96% | 1.6천 |
|---|
| 2026.07.01 | ₩86,365 | ₩86,365 | ₩85,065 | ₩85,065 | -1.50% | 500 |
|---|
| 2026.06.30 | ₩86,935 | ₩86,935 | ₩86,472 | ₩86,829 | -0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩80,625 | ₩84,588 | ₩80,625 | ₩84,471 | +4.77% | 1.9천 |
|---|
| 2026.06.26 | ₩83,146 | ₩83,146 | ₩82,020 | ₩82,179 | -1.16% | 1.3만 |
|---|
| 2026.06.25 | ₩84,501 | ₩85,554 | ₩84,501 | ₩85,165 | +0.79% | 1.5천 |
|---|
| 2026.06.24 | ₩87,102 | ₩87,666 | ₩85,087 | ₩85,972 | -1.30% | 2.5천 |
|---|
| 2026.06.23 | ₩91,193 | ₩91,193 | ₩87,388 | ₩87,388 | -4.17% | 2.4천 |
|---|
| 2026.06.22 | ₩94,545 | ₩94,545 | ₩93,318 | ₩93,573 | -1.03% | 5.3천 |
|---|
| 2026.06.18 | ₩89,283 | ₩92,168 | ₩89,283 | ₩92,168 | +3.23% | 3.8천 |
|---|
| 2026.06.17 | ₩90,415 | ₩91,729 | ₩88,665 | ₩88,964 | -1.60% | 1.7천 |
|---|
| 2026.06.16 | ₩91,153 | ₩92,896 | ₩90,085 | ₩90,085 | -1.17% | 2.4천 |
|---|
| 2026.06.15 | ₩91,676 | ₩91,676 | ₩90,442 | ₩91,100 | -0.63% | 4.6천 |
|---|
| 2026.06.12 | ₩89,174 | ₩89,724 | ₩88,645 | ₩89,047 | -0.14% | 5천 |
|---|
| 2026.06.11 | ₩85,976 | ₩88,846 | ₩85,614 | ₩88,846 | +3.34% | 4.2천 |
|---|
| 2026.06.10 | ₩87,290 | ₩87,290 | ₩84,442 | ₩84,442 | -3.26% | 2.6천 |
|---|
| 2026.06.09 | ₩91,743 | ₩91,743 | ₩84,461 | ₩88,053 | -4.02% | 1.4만 |
|---|
| 2026.06.08 | ₩88,819 | ₩92,681 | ₩88,819 | ₩90,898 | +2.34% | 1만 |
|---|
| 2026.06.05 | ₩99,869 | ₩99,869 | ₩91,153 | ₩91,979 | -7.90% | 1.1만 |
|---|
| 2026.06.04 | ₩97,496 | ₩101,781 | ₩96,758 | ₩101,781 | +4.39% | 2.1천 |
|---|
| 2026.06.03 | ₩103,075 | ₩103,075 | ₩101,613 | ₩101,823 | -1.21% | 4.7천 |
|---|
| 2026.06.02 | ₩101,211 | ₩104,751 | ₩100,996 | ₩104,751 | +3.50% | 4.2천 |
|---|
| 2026.06.01 | ₩111,322 | ₩111,322 | ₩100,587 | ₩102,515 | -7.91% | 4.2천 |
|---|
| 2026.05.29 | ₩105,502 | ₩105,502 | ₩101,760 | ₩102,739 | -2.62% | 6.3천 |
|---|
| 2026.05.28 | ₩101,492 | ₩104,308 | ₩101,318 | ₩103,560 | +2.04% | 3.2천 |
|---|
| 2026.05.27 | ₩101,224 | ₩101,653 | ₩100,741 | ₩101,463 | +0.24% | 6.6천 |
|---|
| 2026.05.26 | ₩99,440 | ₩103,195 | ₩99,440 | ₩101,683 | +2.25% | 8.4천 |
|---|
| 2026.05.22 | ₩98,890 | ₩99,360 | ₩97,630 | ₩99,143 | +0.25% | 2.4천 |
|---|
| 2026.05.21 | ₩94,827 | ₩97,429 | ₩94,827 | ₩97,429 | +2.74% | 1.1천 |
|---|
| 2026.05.20 | ₩88,229 | ₩93,322 | ₩88,229 | ₩93,322 | +5.77% | 1.7천 |
|---|
| 2026.05.19 | ₩91,253 | ₩91,676 | ₩89,342 | ₩90,898 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩94,696 | ₩94,800 | ₩91,877 | ₩94,316 | -0.40% | 7.2천 |
|---|
| 2026.05.15 | ₩94,036 | ₩97,187 | ₩94,036 | ₩96,344 | +2.45% | 4.4천 |
|---|
| 2026.05.14 | ₩96,651 | ₩98,233 | ₩95,203 | ₩97,791 | +1.18% | 3.5천 |
|---|
| 2026.05.13 | ₩94,653 | ₩97,952 | ₩94,653 | ₩97,268 | +2.76% | 7.8천 |
|---|
| 2026.05.12 | ₩95,887 | ₩97,214 | ₩93,794 | ₩94,637 | -1.30% | 3.7천 |
|---|
| 2026.05.11 | ₩95,216 | ₩98,958 | ₩95,216 | ₩97,571 | +2.47% | 6.2천 |
|---|
| 2026.05.08 | ₩92,132 | ₩95,296 | ₩92,132 | ₩95,039 | +3.16% | 8.5천 |
|---|
| 2026.05.07 | ₩94,760 | ₩94,934 | ₩91,649 | ₩92,145 | -2.76% | 3.5천 |
|---|
| 2026.05.06 | ₩95,323 | ₩95,887 | ₩94,183 | ₩95,042 | -0.30% | 3.3천 |
|---|
| 2026.05.05 | ₩93,406 | ₩95,109 | ₩93,406 | ₩94,792 | +1.48% | 4.8천 |
|---|
| 2026.05.04 | ₩92,252 | ₩92,534 | ₩91,374 | ₩91,604 | -0.70% | 2.7천 |
|---|
| 2026.05.01 | ₩92,901 | ₩92,901 | ₩91,810 | ₩91,936 | -1.04% | 1.1천 |
|---|
| 2026.04.30 | ₩91,434 | ₩91,528 | ₩90,355 | ₩91,304 | -0.14% | 9.9천 |
|---|
| 2026.04.29 | ₩89,181 | ₩89,208 | ₩88,175 | ₩88,940 | -0.27% | 2.7천 |
|---|
| 2026.04.28 | ₩90,147 | ₩90,147 | ₩87,170 | ₩87,398 | -3.05% | 3.4천 |
|---|
| 2026.04.27 | ₩89,035 | ₩89,476 | ₩88,202 | ₩88,909 | -0.14% | 2.6천 |
|---|
| 2026.04.24 | ₩90,039 | ₩90,039 | ₩88,497 | ₩89,217 | -0.91% | 2.5천 |
|---|
| 2026.04.23 | ₩89,490 | ₩89,852 | ₩87,505 | ₩89,156 | -0.37% | 6.5천 |
|---|
| 2026.04.22 | ₩88,578 | ₩89,543 | ₩88,263 | ₩89,394 | +0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩86,499 | ₩88,631 | ₩86,244 | ₩86,539 | +0.05% | 7천 |
|---|
| 2026.04.20 | ₩84,595 | ₩85,971 | ₩84,595 | ₩85,971 | +1.63% | 1.1천 |
|---|
| 2026.04.17 | ₩84,890 | ₩84,890 | ₩84,367 | ₩84,541 | -0.41% | 1천 |
|---|
| 2026.04.16 | ₩84,018 | ₩84,206 | ₩83,287 | ₩84,056 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩84,809 | ₩85,292 | ₩83,964 | ₩83,964 | -1.00% | 2천 |
|---|
| 2026.04.14 | ₩83,348 | ₩84,313 | ₩83,173 | ₩84,313 | +1.16% | 2.5천 |
|---|
| 2026.04.13 | ₩82,489 | ₩82,489 | ₩81,550 | ₩82,036 | -0.55% | 3.1천 |
|---|
| 2026.04.10 | ₩80,692 | ₩81,658 | ₩80,692 | ₩81,390 | +0.86% | 1.9천 |
|---|
| 2026.04.09 | ₩79,794 | ₩80,947 | ₩79,673 | ₩80,236 | +0.55% | 6.9천 |
|---|
| 2026.04.08 | ₩84,407 | ₩84,407 | ₩78,949 | ₩79,753 | -5.51% | 6천 |
|---|
| 2026.04.07 | ₩76,119 | ₩76,736 | ₩75,832 | ₩76,736 | +0.81% | 1.1천 |
|---|
| 2026.04.06 | ₩77,903 | ₩78,037 | ₩76,944 | ₩77,688 | -0.28% | 5.2천 |
|---|
| 2026.04.02 | ₩77,822 | ₩77,822 | ₩77,258 | ₩77,258 | -0.73% | 500 |
|---|
| 2026.04.01 | ₩78,573 | ₩79,056 | ₩77,326 | ₩77,840 | -0.93% | 2.4천 |
|---|
| 2026.03.31 | ₩76,012 | ₩78,211 | ₩75,965 | ₩78,211 | +2.89% | 1.9천 |
|---|
| 2026.03.30 | ₩77,125 | ₩77,125 | ₩74,227 | ₩74,227 | -3.76% | 1.1천 |
|---|
| 2026.03.27 | ₩76,119 | ₩76,280 | ₩75,824 | ₩76,238 | +0.16% | 3.7천 |
|---|
| 2026.03.26 | ₩77,514 | ₩77,527 | ₩76,535 | ₩76,752 | -0.98% | 2.3천 |
|---|
| 2026.03.25 | ₩79,137 | ₩79,928 | ₩79,043 | ₩79,538 | +0.51% | 5.6천 |
|---|
| 2026.03.24 | ₩76,803 | ₩78,238 | ₩76,803 | ₩77,649 | +1.10% | 6.8천 |
|---|
| 2026.03.23 | ₩75,154 | ₩78,667 | ₩75,154 | ₩77,779 | +3.49% | 8.5천 |
|---|
| 2026.03.20 | ₩79,177 | ₩79,177 | ₩76,973 | ₩76,973 | -2.78% | 5천 |
|---|
| 2026.03.19 | ₩77,004 | ₩79,391 | ₩76,669 | ₩79,297 | +2.98% | 4.8천 |
|---|
| 2026.03.18 | ₩79,807 | ₩79,807 | ₩78,182 | ₩78,182 | -2.04% | 6.7천 |
|---|
| 2026.03.17 | ₩77,340 | ₩79,820 | ₩77,340 | ₩79,740 | +3.10% | 4.1천 |
|---|
| 2026.03.16 | ₩77,165 | ₩79,660 | ₩77,165 | ₩78,686 | +1.97% | 6.9천 |
|---|
| 2026.03.13 | ₩79,284 | ₩79,284 | ₩77,433 | ₩77,789 | -1.89% | 1.1만 |
|---|
| 2026.03.12 | ₩78,318 | ₩79,137 | ₩78,131 | ₩78,188 | -0.17% | 7.6천 |
|---|
| 2026.03.11 | ₩80,022 | ₩80,022 | ₩78,925 | ₩78,985 | -1.30% | 5.9천 |
|---|
| 2026.03.10 | ₩78,895 | ₩79,686 | ₩77,782 | ₩77,846 | -1.33% | 7.9천 |
|---|
| 2026.03.09 | ₩72,954 | ₩76,906 | ₩72,954 | ₩76,906 | +5.42% | 2.1만 |
|---|
| 2026.03.06 | ₩74,657 | ₩75,717 | ₩74,349 | ₩74,558 | -0.13% | 2.7천 |
|---|
| 2026.03.05 | ₩75,703 | ₩76,884 | ₩73,732 | ₩75,422 | -0.37% | 7.2천 |
|---|
| 2026.03.04 | ₩75,583 | ₩78,399 | ₩75,583 | ₩77,974 | +3.16% | 1.2만 |
|---|
| 2026.03.03 | ₩73,692 | ₩74,907 | ₩73,343 | ₩74,907 | +1.65% | 1.9천 |
|---|
| 2026.03.02 | ₩78,265 | ₩79,263 | ₩78,265 | ₩79,263 | +1.27% | 2.6천 |
|---|
| 2026.02.27 | ₩78,949 | ₩78,949 | ₩77,715 | ₩78,591 | -0.45% | 4.5천 |
|---|
| 2026.02.26 | ₩80,116 | ₩80,427 | ₩79,445 | ₩79,977 | -0.17% | 1.6만 |
|---|
| 2026.02.25 | ₩84,675 | ₩84,675 | ₩82,590 | ₩82,590 | -2.46% | 3.9천 |
|---|
| 2026.02.24 | ₩82,047 | ₩82,543 | ₩82,047 | ₩82,259 | +0.26% | 1.9천 |
|---|
| 2026.02.23 | ₩80,518 | ₩80,518 | ₩78,614 | ₩80,007 | -0.63% | 4.4천 |
|---|
| 2026.02.20 | ₩80,464 | ₩81,597 | ₩80,250 | ₩80,871 | +0.51% | 3.3천 |
|---|
| 2026.02.19 | ₩80,437 | ₩81,001 | ₩79,968 | ₩80,687 | +0.31% | 1.9천 |
|---|
| 2026.02.18 | ₩80,183 | ₩81,483 | ₩79,928 | ₩80,727 | +0.68% | 3.9천 |
|---|
| 2026.02.17 | ₩76,884 | ₩79,579 | ₩76,884 | ₩79,323 | +3.17% | 5.2천 |
|---|
| 2026.02.13 | ₩78,868 | ₩79,123 | ₩78,600 | ₩79,036 | +0.21% | 3.5천 |
|---|
| 2026.02.12 | ₩83,307 | ₩83,307 | ₩78,292 | ₩78,292 | -6.02% | 1.2천 |
|---|
| 2026.02.11 | ₩81,269 | ₩81,269 | ₩80,947 | ₩80,951 | -0.39% | 1천 |
|---|
| 2026.02.10 | ₩82,476 | ₩82,838 | ₩81,357 | ₩81,357 | -1.36% | 2.1천 |
|---|
| 2026.02.09 | ₩81,510 | ₩82,552 | ₩81,510 | ₩82,552 | +1.28% | 2.4천 |
|---|
| 2026.02.06 | ₩80,048 | ₩80,715 | ₩79,579 | ₩80,715 | +0.83% | 2.6천 |
|---|
| 2026.02.05 | ₩79,123 | ₩79,512 | ₩78,091 | ₩78,482 | -0.81% | 2.9천 |
|---|
| 2026.02.04 | ₩86,164 | ₩86,164 | ₩80,290 | ₩82,602 | -4.13% | 3.7천 |
|---|
| 2026.02.03 | ₩82,945 | ₩84,434 | ₩82,704 | ₩83,834 | +1.07% | 1.2천 |
|---|
| 2026.02.02 | ₩81,805 | ₩82,128 | ₩81,121 | ₩82,128 | +0.40% | 2.2천 |
|---|
| 2026.01.30 | ₩82,972 | ₩84,756 | ₩81,819 | ₩82,284 | -0.83% | 1만 |
|---|
| 2026.01.29 | ₩87,102 | ₩87,102 | ₩82,346 | ₩84,824 | -2.62% | 7.6천 |
|---|
| 2026.01.28 | ₩84,380 | ₩86,700 | ₩84,380 | ₩86,649 | +2.69% | 6천 |
|---|
| 2026.01.27 | ₩82,918 | ₩84,206 | ₩82,918 | ₩84,151 | +1.49% | 9.8천 |
|---|
| 2026.01.26 | ₩84,407 | ₩84,407 | ₩81,376 | ₩83,175 | -1.46% | 1.1만 |
|---|
| 2026.01.23 | ₩83,549 | ₩84,206 | ₩83,160 | ₩83,467 | -0.10% | 6.8천 |
|---|
| 2026.01.22 | ₩81,416 | ₩83,817 | ₩81,416 | ₩83,488 | +2.54% | 4.9천 |
|---|
| 2026.01.21 | ₩80,451 | ₩80,778 | ₩78,754 | ₩80,778 | +0.41% | 3.2천 |
|---|
| 2026.01.20 | ₩79,177 | ₩79,521 | ₩79,177 | ₩79,521 | +0.44% | 1.6천 |
|---|
| 2026.01.16 | ₩79,458 | ₩79,874 | ₩79,458 | ₩79,874 | +0.52% | 1.3천 |
|---|
| 2026.01.15 | ₩79,069 | ₩79,733 | ₩79,055 | ₩79,055 | -0.02% | 1.8천 |
|---|
| 2026.01.14 | ₩79,190 | ₩79,190 | ₩78,131 | ₩78,441 | -0.95% | 7.2천 |
|---|
| 2026.01.13 | ₩80,209 | ₩80,317 | ₩78,976 | ₩79,344 | -1.08% | 2천 |
|---|
| 2026.01.12 | ₩75,368 | ₩79,297 | ₩75,355 | ₩78,836 | +4.60% | 6.2천 |
|---|
| 2026.01.09 | ₩76,669 | ₩77,073 | ₩76,669 | ₩77,073 | +0.53% | 3.2천 |
|---|
| 2026.01.08 | ₩75,368 | ₩76,749 | ₩75,368 | ₩75,907 | +0.72% | 1.9천 |
|---|
| 2026.01.07 | ₩74,751 | ₩75,824 | ₩74,751 | ₩75,481 | +0.98% | 7.8천 |
|---|
| 2026.01.06 | ₩75,757 | ₩76,417 | ₩75,596 | ₩76,417 | +0.87% | 5.3천 |
|---|
| 2026.01.05 | ₩75,167 | ₩76,082 | ₩75,167 | ₩76,082 | +1.22% | 2.7천 |
|---|
| 2026.01.02 | ₩73,582 | ₩75,105 | ₩73,582 | ₩75,105 | +2.07% | 2.6천 |
|---|
| 2025.12.31 | ₩70,835 | ₩71,285 | ₩70,743 | ₩71,214 | +0.53% | 1.7천 |
|---|
| 2025.12.30 | ₩72,124 | ₩72,412 | ₩71,602 | ₩71,602 | -0.72% | 1.2천 |
|---|
| 2025.12.29 | ₩73,180 | ₩73,180 | ₩72,966 | ₩72,966 | -0.29% | 1.4천 |
|---|
| 2025.12.26 | ₩72,176 | ₩73,638 | ₩72,176 | ₩73,638 | +2.03% | 3.1천 |
|---|
| 2025.12.24 | ₩73,209 | ₩73,665 | ₩73,169 | ₩73,650 | +0.60% | 2.5천 |
|---|
| 2025.12.23 | ₩74,429 | ₩74,429 | ₩73,023 | ₩73,571 | -1.15% | 7.5천 |
|---|
| 2025.12.22 | ₩73,155 | ₩75,167 | ₩73,155 | ₩74,837 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩73,859 | ₩73,859 | ₩73,744 | ₩73,744 | -0.16% | 400 |
|---|
| 2025.12.18 | ₩72,619 | ₩72,820 | ₩72,215 | ₩72,215 | -0.56% | 3천 |
|---|
| 2025.12.17 | ₩73,289 | ₩73,450 | ₩71,050 | ₩71,108 | -2.98% | 1.7천 |
|---|
| 2025.12.16 | ₩72,458 | ₩73,228 | ₩72,257 | ₩73,213 | +1.04% | 2천 |
|---|
| 2025.12.15 | ₩75,703 | ₩75,703 | ₩73,552 | ₩73,552 | -2.84% | 1.8천 |
|---|
| 2025.12.12 | ₩77,956 | ₩77,956 | ₩74,282 | ₩74,374 | -4.59% | 2.5천 |
|---|
| 2025.12.11 | ₩74,765 | ₩78,095 | ₩74,765 | ₩78,095 | +4.45% | 2.3천 |
|---|
| 2025.12.10 | ₩75,087 | ₩76,669 | ₩74,983 | ₩76,143 | +1.41% | 5.8천 |
|---|
| 2025.12.09 | ₩73,933 | ₩75,449 | ₩73,933 | ₩75,137 | +1.63% | 3.5만 |
|---|
| 2025.12.08 | ₩75,703 | ₩75,703 | ₩74,443 | ₩75,280 | -0.56% | 3.8천 |
|---|
| 2025.12.05 | ₩75,972 | ₩76,453 | ₩75,844 | ₩75,844 | -0.17% | 1.4천 |
|---|
| 2025.12.04 | ₩73,437 | ₩75,965 | ₩73,303 | ₩75,887 | +3.34% | 3천 |
|---|
| 2025.12.03 | ₩73,357 | ₩73,357 | ₩72,458 | ₩73,298 | -0.08% | 3.1천 |
|---|
| 2025.12.02 | ₩71,948 | ₩73,665 | ₩71,948 | ₩73,359 | +1.96% | 9.2천 |
|---|
| 2025.12.01 | ₩73,504 | ₩74,027 | ₩72,418 | ₩72,418 | -1.48% | 9.5천 |
|---|
| 2025.11.28 | ₩72,632 | ₩74,724 | ₩72,632 | ₩74,671 | +2.81% | 2.8천 |
|---|
| 2025.11.26 | ₩71,251 | ₩73,538 | ₩71,251 | ₩73,289 | +2.86% | 4.9천 |
|---|
| 2025.11.25 | ₩69,776 | ₩71,263 | ₩69,776 | ₩71,263 | +2.13% | 900 |
|---|
| 2025.11.24 | ₩69,736 | ₩70,693 | ₩69,736 | ₩70,693 | +1.37% | 2천 |
|---|
| 2025.11.21 | ₩67,965 | ₩69,669 | ₩67,724 | ₩69,481 | +2.23% | 4.5천 |
|---|
| 2025.11.20 | ₩73,598 | ₩74,604 | ₩69,745 | ₩69,745 | -5.24% | 6천 |
|---|
| 2025.11.19 | ₩71,425 | ₩74,175 | ₩71,425 | ₩72,859 | +2.01% | 7.5천 |
|---|
| 2025.11.18 | ₩71,787 | ₩74,577 | ₩71,787 | ₩73,641 | +2.58% | 3.8천 |
|---|
| 2025.11.17 | ₩76,280 | ₩76,280 | ₩73,236 | ₩74,336 | -2.55% | 5.9천 |
|---|
| 2025.11.14 | ₩73,075 | ₩77,567 | ₩73,075 | ₩76,521 | +4.72% | 3.9만 |
|---|
| 2025.11.13 | ₩80,799 | ₩80,799 | ₩75,529 | ₩76,186 | -5.71% | 8.3천 |
|---|
| 2025.11.12 | ₩83,723 | ₩83,723 | ₩79,700 | ₩80,803 | -3.49% | 5.8천 |
|---|
| 2025.11.11 | ₩83,549 | ₩83,561 | ₩81,812 | ₩82,637 | -1.09% | 5.3천 |
|---|
| 2025.11.10 | ₩82,892 | ₩85,453 | ₩82,892 | ₩84,345 | +1.75% | 9.2천 |
|---|
| 2025.11.07 | ₩80,397 | ₩82,429 | ₩77,956 | ₩82,091 | +2.11% | 7.8천 |
|---|
| 2025.11.06 | ₩84,997 | ₩84,997 | ₩80,639 | ₩81,296 | -4.35% | 1.1만 |
|---|
| 2025.11.05 | ₩78,426 | ₩83,589 | ₩78,426 | ₩82,960 | +5.78% | 1.4만 |
|---|
| 2025.11.04 | ₩77,420 | ₩79,673 | ₩77,232 | ₩77,479 | +0.08% | 5.5천 |
|---|
| 2025.11.03 | ₩82,275 | ₩82,275 | ₩80,773 | ₩81,174 | -1.34% | 1.2만 |
|---|
| 2025.10.31 | ₩79,432 | ₩81,430 | ₩79,432 | ₩81,430 | +2.52% | 3.4천 |
|---|
| 2025.10.30 | ₩78,414 | ₩79,365 | ₩78,414 | ₩78,914 | +0.64% | 2.1천 |
|---|
| 2025.10.29 | ₩79,673 | ₩81,880 | ₩79,673 | ₩80,459 | +0.99% | 6.7천 |
|---|
| 2025.10.28 | ₩78,721 | ₩79,391 | ₩78,520 | ₩78,654 | -0.09% | 3.9천 |
|---|
| 2025.10.27 | ₩80,156 | ₩80,156 | ₩76,897 | ₩77,533 | -3.27% | 5천 |
|---|
| 2025.10.24 | ₩75,100 | ₩78,010 | ₩75,100 | ₩77,766 | +3.55% | 7.8천 |
|---|
| 2025.10.23 | ₩73,196 | ₩74,228 | ₩73,196 | ₩73,724 | +0.72% | 1.5만 |
|---|
| 2025.10.22 | ₩75,033 | ₩75,033 | ₩71,117 | ₩72,458 | -3.43% | 4.6천 |
|---|
| 2025.10.21 | ₩75,288 | ₩75,864 | ₩74,966 | ₩75,231 | -0.07% | 2.9천 |
|---|
| 2025.10.20 | ₩78,721 | ₩78,721 | ₩76,648 | ₩76,648 | -2.63% | 4.9천 |
|---|
| 2025.10.17 | ₩76,930 | ₩76,930 | ₩75,569 | ₩76,047 | -1.15% | 2.6천 |
|---|
| 2025.10.16 | ₩80,344 | ₩80,639 | ₩77,357 | ₩77,378 | -3.69% | 5천 |
|---|
| 2025.10.15 | ₩79,700 | ₩79,874 | ₩79,700 | ₩79,795 | +0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩73,829 | ₩77,939 | ₩73,829 | ₩76,882 | +4.14% | 2.6천 |
|---|
| 2025.10.13 | ₩74,416 | ₩76,099 | ₩74,416 | ₩75,852 | +1.93% | 2.4천 |
|---|
| 2025.10.10 | ₩73,880 | ₩74,228 | ₩70,420 | ₩70,591 | -4.45% | 4.6천 |
|---|