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 | ₩75,384 | ₩75,800 | ₩75,384 | ₩75,580 | +0.26% | 1.2천 |
| 2026.10.08 | ₩75,102 | ₩75,102 | ₩74,593 | ₩74,707 | -0.53% | 1.2천 |
| 2026.10.07 | ₩74,767 | ₩75,388 | ₩74,753 | ₩75,388 | +0.83% | 2.7천 |
| 2026.10.06 | ₩76,993 | ₩77,932 | ₩76,872 | ₩77,063 | +0.09% | 2.3천 |
| 2026.10.05 | ₩75,706 | ₩75,832 | ₩75,706 | ₩75,832 | +0.17% | 400 |
| 2026.10.02 | ₩77,436 | ₩77,436 | ₩76,577 | ₩76,583 | -1.10% | 2.9천 |
| 2026.10.01 | ₩74,961 | ₩74,961 | ₩74,378 | ₩74,953 | -0.01% | 2.2천 |
| 2026.09.30 | ₩75,142 | ₩75,142 | ₩74,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,885 |
| -0.34% |
| 1.3천 |
| 2026.09.29 | ₩76,591 | ₩76,591 | ₩75,364 | ₩75,364 | -1.60% | 3.1천 |
|---|
| 2026.09.28 | ₩75,458 | ₩75,458 | ₩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 | ₩74,660 | ₩75,008 | ₩74,271 | ₩74,648 | -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 | ₩76,725 | ₩77,047 | ₩76,698 | ₩76,974 | +0.33% | 1.5천 |
|---|
| 2026.09.18 | ₩75,491 | ₩75,719 | ₩75,491 | ₩75,627 | +0.18% | 900 |
|---|
| 2026.09.17 | ₩76,913 | ₩77,302 | ₩76,913 | ₩77,015 | +0.13% | 1.8천 |
|---|
| 2026.09.16 | ₩76,001 | ₩76,001 | ₩75,158 | ₩75,158 | -1.11% | 700 |
|---|
| 2026.09.15 | ₩76,390 | ₩76,457 | ₩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 | ₩78,576 | ₩78,576 | ₩78,348 | ₩78,498 | -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 | ₩79,312 | ₩79,312 | -0.12% | 800 |
|---|
| 2026.09.08 | ₩79,689 | ₩81,003 | ₩79,689 | ₩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 | ₩77,181 | ₩75,598 | ₩76,850 | +1.66% | 1.7천 |
|---|
| 2026.09.02 | ₩75,189 | ₩75,467 | ₩75,189 | ₩75,467 | +0.37% | 800 |
|---|
| 2026.09.01 | ₩75,401 | ₩75,491 | ₩75,401 | ₩75,444 | +0.06% | 1천 |
|---|
| 2026.08.31 | ₩76,765 | ₩76,765 | ₩76,457 | ₩76,670 | -0.12% | 1.9천 |
|---|
| 2026.08.28 | ₩77,515 | ₩77,515 | ₩77,515 | ₩77,515 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩79,005 | ₩79,005 | ₩78,522 | ₩78,977 | -0.04% | 2.4천 |
|---|
| 2026.08.26 | ₩76,899 | ₩77,059 | ₩76,481 | ₩77,059 | +0.21% | 1.3천 |
|---|
| 2026.08.25 | ₩77,382 | ₩77,382 | ₩77,256 | ₩77,256 | -0.16% | 300 |
|---|
| 2026.08.24 | ₩76,148 | ₩76,497 | ₩76,095 | ₩76,095 | -0.07% | 2천 |
|---|
| 2026.08.21 | ₩77,610 | ₩77,610 | ₩76,537 | ₩76,619 | -1.28% | 2.4천 |
|---|
| 2026.08.20 | ₩76,175 | ₩76,282 | ₩76,175 | ₩76,180 | +0.01% | 600 |
|---|
| 2026.08.19 | ₩77,640 | ₩77,640 | ₩77,599 | ₩77,599 | -0.05% | 600 |
|---|
| 2026.08.18 | ₩77,449 | ₩77,449 | ₩76,323 | ₩76,323 | -1.45% | 600 |
|---|
| 2026.08.17 | ₩80,762 | ₩80,762 | ₩79,505 | ₩79,505 | -1.56% | 800 |
|---|
| 2026.08.14 | ₩80,788 | ₩80,788 | ₩79,958 | ₩79,958 | -1.03% | 1.1천 |
|---|
| 2026.08.13 | ₩80,527 | ₩80,574 | ₩80,104 | ₩80,162 | -0.45% | 1.4천 |
|---|
| 2026.08.12 | ₩81,794 | ₩81,794 | ₩80,822 | ₩80,822 | -1.19% | 1천 |
|---|
| 2026.08.11 | ₩78,920 | ₩78,920 | ₩78,374 | ₩78,593 | -0.41% | 3.1천 |
|---|
| 2026.08.10 | ₩78,019 | ₩81,070 | ₩73,386 | ₩77,791 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩76,363 | ₩78,844 | ₩76,363 | ₩78,321 | +2.56% | 1.4천 |
|---|
| 2026.08.06 | ₩76,846 | ₩77,328 | ₩67,726 | ₩76,713 | -0.17% | 8.9천 |
|---|
| 2026.08.05 | ₩80,493 | ₩80,614 | ₩76,256 | ₩76,974 | -4.37% | 9.6천 |
|---|
| 2026.08.04 | ₩77,355 | ₩78,522 | ₩77,355 | ₩78,425 | +1.38% | 1.6천 |
|---|
| 2026.08.03 | ₩73,010 | ₩74,955 | ₩73,010 | ₩74,732 | +2.36% | 3.5천 |
|---|
| 2026.07.31 | ₩72,554 | ₩72,594 | ₩71,804 | ₩71,812 | -1.02% | 600 |
|---|
| 2026.07.30 | ₩71,763 | ₩72,828 | ₩71,723 | ₩72,828 | +1.48% | 1.4천 |
|---|
| 2026.07.29 | ₩70,288 | ₩70,288 | ₩67,927 | ₩68,161 | -3.03% | 1천 |
|---|
| 2026.07.28 | ₩68,987 | ₩69,771 | ₩68,987 | ₩69,433 | +0.65% | 4.5천 |
|---|
| 2026.07.27 | ₩71,937 | ₩72,570 | ₩71,334 | ₩72,570 | +0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩74,217 | ₩74,646 | ₩71,200 | ₩72,449 | -2.38% | 3.5천 |
|---|
| 2026.07.23 | ₩75,496 | ₩75,496 | ₩75,496 | ₩75,496 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩76,551 | ₩76,832 | ₩76,294 | ₩76,294 | -0.33% | 700 |
|---|
| 2026.07.21 | ₩75,236 | ₩77,033 | ₩75,236 | ₩76,894 | +2.20% | 1.6천 |
|---|
| 2026.07.20 | ₩74,606 | ₩74,780 | ₩74,083 | ₩74,279 | -0.44% | 1.8천 |
|---|
| 2026.07.17 | ₩75,706 | ₩75,715 | ₩75,706 | ₩75,715 | +0.01% | 1.1천 |
|---|
| 2026.07.16 | ₩76,812 | ₩76,812 | ₩75,635 | ₩75,635 | -1.53% | 500 |
|---|
| 2026.07.15 | ₩77,100 | ₩78,904 | ₩77,033 | ₩78,904 | +2.34% | 5.6천 |
|---|
| 2026.07.14 | ₩78,951 | ₩79,072 | ₩78,716 | ₩79,048 | +0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩77,784 | ₩78,884 | ₩76,805 | ₩76,901 | -1.14% | 5.3천 |
|---|
| 2026.07.10 | ₩78,991 | ₩79,581 | ₩78,911 | ₩79,176 | +0.23% | 3.3천 |
|---|
| 2026.07.09 | ₩80,547 | ₩80,547 | ₩80,145 | ₩80,235 | -0.39% | 1.7천 |
|---|
| 2026.07.08 | ₩78,911 | ₩78,911 | ₩77,147 | ₩78,872 | -0.05% | 2.1천 |
|---|
| 2026.07.07 | ₩81,875 | ₩84,477 | ₩79,796 | ₩80,227 | -2.01% | 7.8천 |
|---|
| 2026.07.06 | ₩84,845 | ₩85,697 | ₩84,128 | ₩84,416 | -0.51% | 1.3천 |
|---|
| 2026.07.02 | ₩86,046 | ₩86,783 | ₩81,621 | ₩82,637 | -3.96% | 1.6천 |
|---|
| 2026.07.01 | ₩86,367 | ₩86,367 | ₩85,068 | ₩85,068 | -1.50% | 500 |
|---|
| 2026.06.30 | ₩86,937 | ₩86,937 | ₩86,475 | ₩86,832 | -0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩80,628 | ₩84,591 | ₩80,628 | ₩84,474 | +4.77% | 1.9천 |
|---|
| 2026.06.26 | ₩83,149 | ₩83,149 | ₩82,022 | ₩82,182 | -1.16% | 1.3만 |
|---|
| 2026.06.25 | ₩84,503 | ₩85,556 | ₩84,503 | ₩85,167 | +0.79% | 1.5천 |
|---|
| 2026.06.24 | ₩87,105 | ₩87,668 | ₩85,089 | ₩85,975 | -1.30% | 2.5천 |
|---|
| 2026.06.23 | ₩91,195 | ₩91,195 | ₩87,391 | ₩87,391 | -4.17% | 2.4천 |
|---|
| 2026.06.22 | ₩94,548 | ₩94,548 | ₩93,321 | ₩93,576 | -1.03% | 5.3천 |
|---|
| 2026.06.18 | ₩89,286 | ₩92,170 | ₩89,286 | ₩92,170 | +3.23% | 3.8천 |
|---|
| 2026.06.17 | ₩90,418 | ₩91,732 | ₩88,667 | ₩88,967 | -1.60% | 1.7천 |
|---|
| 2026.06.16 | ₩91,155 | ₩92,899 | ₩90,088 | ₩90,088 | -1.17% | 2.4천 |
|---|
| 2026.06.15 | ₩91,678 | ₩91,678 | ₩90,444 | ₩91,103 | -0.63% | 4.6천 |
|---|
| 2026.06.12 | ₩89,177 | ₩89,727 | ₩88,647 | ₩89,050 | -0.14% | 5천 |
|---|
| 2026.06.11 | ₩85,979 | ₩88,849 | ₩85,616 | ₩88,849 | +3.34% | 4.2천 |
|---|
| 2026.06.10 | ₩87,293 | ₩87,293 | ₩84,444 | ₩84,444 | -3.26% | 2.6천 |
|---|
| 2026.06.09 | ₩91,745 | ₩91,745 | ₩84,463 | ₩88,056 | -4.02% | 1.4만 |
|---|
| 2026.06.08 | ₩88,822 | ₩92,684 | ₩88,822 | ₩90,900 | +2.34% | 1만 |
|---|
| 2026.06.05 | ₩99,872 | ₩99,872 | ₩91,155 | ₩91,981 | -7.90% | 1.1만 |
|---|
| 2026.06.04 | ₩97,499 | ₩101,784 | ₩96,761 | ₩101,784 | +4.39% | 2.1천 |
|---|
| 2026.06.03 | ₩103,078 | ₩103,078 | ₩101,616 | ₩101,826 | -1.21% | 4.7천 |
|---|
| 2026.06.02 | ₩101,214 | ₩104,754 | ₩100,999 | ₩104,754 | +3.50% | 4.2천 |
|---|
| 2026.06.01 | ₩111,326 | ₩111,326 | ₩100,590 | ₩102,518 | -7.91% | 4.2천 |
|---|
| 2026.05.29 | ₩105,505 | ₩105,505 | ₩101,763 | ₩102,742 | -2.62% | 6.3천 |
|---|
| 2026.05.28 | ₩101,495 | ₩104,312 | ₩101,321 | ₩103,563 | +2.04% | 3.2천 |
|---|
| 2026.05.27 | ₩101,227 | ₩101,656 | ₩100,744 | ₩101,466 | +0.24% | 6.6천 |
|---|
| 2026.05.26 | ₩99,443 | ₩103,198 | ₩99,443 | ₩101,686 | +2.25% | 8.4천 |
|---|
| 2026.05.22 | ₩98,893 | ₩99,363 | ₩97,633 | ₩99,146 | +0.25% | 2.4천 |
|---|
| 2026.05.21 | ₩94,830 | ₩97,432 | ₩94,830 | ₩97,432 | +2.74% | 1.1천 |
|---|
| 2026.05.20 | ₩88,232 | ₩93,325 | ₩88,232 | ₩93,325 | +5.77% | 1.7천 |
|---|
| 2026.05.19 | ₩91,256 | ₩91,678 | ₩89,345 | ₩90,900 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩94,698 | ₩94,803 | ₩91,879 | ₩94,319 | -0.40% | 7.2천 |
|---|
| 2026.05.15 | ₩94,039 | ₩97,190 | ₩94,039 | ₩96,347 | +2.45% | 4.4천 |
|---|
| 2026.05.14 | ₩96,654 | ₩98,236 | ₩95,205 | ₩97,794 | +1.18% | 3.5천 |
|---|
| 2026.05.13 | ₩94,656 | ₩97,955 | ₩94,656 | ₩97,271 | +2.76% | 7.8천 |
|---|
| 2026.05.12 | ₩95,889 | ₩97,217 | ₩93,797 | ₩94,639 | -1.30% | 3.7천 |
|---|
| 2026.05.11 | ₩95,219 | ₩98,961 | ₩95,219 | ₩97,574 | +2.47% | 6.2천 |
|---|
| 2026.05.08 | ₩92,134 | ₩95,299 | ₩92,134 | ₩95,042 | +3.16% | 8.5천 |
|---|
| 2026.05.07 | ₩94,763 | ₩94,937 | ₩91,651 | ₩92,148 | -2.76% | 3.5천 |
|---|
| 2026.05.06 | ₩95,326 | ₩95,889 | ₩94,186 | ₩95,044 | -0.30% | 3.3천 |
|---|
| 2026.05.05 | ₩93,408 | ₩95,112 | ₩93,408 | ₩94,795 | +1.48% | 4.8천 |
|---|
| 2026.05.04 | ₩92,255 | ₩92,537 | ₩91,377 | ₩91,607 | -0.70% | 2.7천 |
|---|
| 2026.05.01 | ₩92,904 | ₩92,904 | ₩91,812 | ₩91,938 | -1.04% | 1.1천 |
|---|
| 2026.04.30 | ₩91,437 | ₩91,531 | ₩90,357 | ₩91,307 | -0.14% | 9.9천 |
|---|
| 2026.04.29 | ₩89,184 | ₩89,211 | ₩88,178 | ₩88,942 | -0.27% | 2.7천 |
|---|
| 2026.04.28 | ₩90,149 | ₩90,149 | ₩87,172 | ₩87,400 | -3.05% | 3.4천 |
|---|
| 2026.04.27 | ₩89,038 | ₩89,479 | ₩88,205 | ₩88,912 | -0.14% | 2.6천 |
|---|
| 2026.04.24 | ₩90,042 | ₩90,042 | ₩88,500 | ₩89,220 | -0.91% | 2.5천 |
|---|
| 2026.04.23 | ₩89,492 | ₩89,854 | ₩87,507 | ₩89,158 | -0.37% | 6.5천 |
|---|
| 2026.04.22 | ₩88,580 | ₩89,546 | ₩88,265 | ₩89,397 | +0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩86,502 | ₩88,634 | ₩86,247 | ₩86,542 | +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 | ₩84,544 | -0.41% | 1천 |
|---|
| 2026.04.16 | ₩84,021 | ₩84,208 | ₩83,290 | ₩84,058 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩84,812 | ₩85,295 | ₩83,967 | ₩83,967 | -1.00% | 2천 |
|---|
| 2026.04.14 | ₩83,350 | ₩84,316 | ₩83,176 | ₩84,316 | +1.16% | 2.5천 |
|---|
| 2026.04.13 | ₩82,492 | ₩82,492 | ₩81,553 | ₩82,038 | -0.55% | 3.1천 |
|---|
| 2026.04.10 | ₩80,695 | ₩81,660 | ₩80,695 | ₩81,392 | +0.86% | 1.9천 |
|---|
| 2026.04.09 | ₩79,796 | ₩80,949 | ₩79,675 | ₩80,239 | +0.55% | 6.9천 |
|---|
| 2026.04.08 | ₩84,409 | ₩84,409 | ₩78,951 | ₩79,756 | -5.51% | 6천 |
|---|
| 2026.04.07 | ₩76,121 | ₩76,738 | ₩75,834 | ₩76,738 | +0.81% | 1.1천 |
|---|
| 2026.04.06 | ₩77,905 | ₩78,039 | ₩76,946 | ₩77,691 | -0.28% | 5.2천 |
|---|
| 2026.04.02 | ₩77,825 | ₩77,825 | ₩77,260 | ₩77,260 | -0.73% | 500 |
|---|
| 2026.04.01 | ₩78,576 | ₩79,058 | ₩77,328 | ₩77,842 | -0.93% | 2.4천 |
|---|
| 2026.03.31 | ₩76,014 | ₩78,214 | ₩75,967 | ₩78,214 | +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 | ₩76,241 | +0.16% | 3.7천 |
|---|
| 2026.03.26 | ₩77,516 | ₩77,530 | ₩76,537 | ₩76,754 | -0.98% | 2.3천 |
|---|
| 2026.03.25 | ₩79,139 | ₩79,930 | ₩79,045 | ₩79,540 | +0.51% | 5.6천 |
|---|
| 2026.03.24 | ₩76,805 | ₩78,240 | ₩76,805 | ₩77,652 | +1.10% | 6.8천 |
|---|
| 2026.03.23 | ₩75,156 | ₩78,670 | ₩75,156 | ₩77,782 | +3.49% | 8.5천 |
|---|
| 2026.03.20 | ₩79,179 | ₩79,179 | ₩76,976 | ₩76,976 | -2.78% | 5천 |
|---|
| 2026.03.19 | ₩77,007 | ₩79,394 | ₩76,671 | ₩79,300 | +2.98% | 4.8천 |
|---|
| 2026.03.18 | ₩79,809 | ₩79,809 | ₩78,184 | ₩78,184 | -2.04% | 6.7천 |
|---|
| 2026.03.17 | ₩77,342 | ₩79,823 | ₩77,342 | ₩79,742 | +3.10% | 4.1천 |
|---|
| 2026.03.16 | ₩77,167 | ₩79,662 | ₩77,167 | ₩78,688 | +1.97% | 6.9천 |
|---|
| 2026.03.13 | ₩79,286 | ₩79,286 | ₩77,436 | ₩77,791 | -1.89% | 1.1만 |
|---|
| 2026.03.12 | ₩78,321 | ₩79,139 | ₩78,133 | ₩78,191 | -0.17% | 7.6천 |
|---|
| 2026.03.11 | ₩80,024 | ₩80,024 | ₩78,927 | ₩78,987 | -1.30% | 5.9천 |
|---|
| 2026.03.10 | ₩78,898 | ₩79,689 | ₩77,784 | ₩77,849 | -1.33% | 7.9천 |
|---|
| 2026.03.09 | ₩72,956 | ₩76,909 | ₩72,956 | ₩76,909 | +5.42% | 2.1만 |
|---|
| 2026.03.06 | ₩74,660 | ₩75,719 | ₩74,351 | ₩74,560 | -0.13% | 2.7천 |
|---|
| 2026.03.05 | ₩75,706 | ₩76,886 | ₩73,734 | ₩75,424 | -0.37% | 7.2천 |
|---|
| 2026.03.04 | ₩75,585 | ₩78,401 | ₩75,585 | ₩77,976 | +3.16% | 1.2만 |
|---|
| 2026.03.03 | ₩73,694 | ₩74,909 | ₩73,345 | ₩74,909 | +1.65% | 1.9천 |
|---|
| 2026.03.02 | ₩78,267 | ₩79,265 | ₩78,267 | ₩79,265 | +1.27% | 2.6천 |
|---|
| 2026.02.27 | ₩78,951 | ₩78,951 | ₩77,717 | ₩78,593 | -0.45% | 4.5천 |
|---|
| 2026.02.26 | ₩80,118 | ₩80,429 | ₩79,447 | ₩79,980 | -0.17% | 1.6만 |
|---|
| 2026.02.25 | ₩84,678 | ₩84,678 | ₩82,592 | ₩82,592 | -2.46% | 3.9천 |
|---|
| 2026.02.24 | ₩82,049 | ₩82,545 | ₩82,049 | ₩82,261 | +0.26% | 1.9천 |
|---|
| 2026.02.23 | ₩80,520 | ₩80,520 | ₩78,616 | ₩80,009 | -0.63% | 4.4천 |
|---|
| 2026.02.20 | ₩80,467 | ₩81,600 | ₩80,252 | ₩80,873 | +0.51% | 3.3천 |
|---|
| 2026.02.19 | ₩80,440 | ₩81,003 | ₩79,970 | ₩80,689 | +0.31% | 1.9천 |
|---|
| 2026.02.18 | ₩80,185 | ₩81,486 | ₩79,930 | ₩80,729 | +0.68% | 3.9천 |
|---|
| 2026.02.17 | ₩76,886 | ₩79,581 | ₩76,886 | ₩79,325 | +3.17% | 5.2천 |
|---|
| 2026.02.13 | ₩78,871 | ₩79,125 | ₩78,602 | ₩79,038 | +0.21% | 3.5천 |
|---|
| 2026.02.12 | ₩83,310 | ₩83,310 | ₩78,294 | ₩78,294 | -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 | ₩81,360 | ₩81,360 | -1.36% | 2.1천 |
|---|
| 2026.02.09 | ₩81,513 | ₩82,555 | ₩81,513 | ₩82,555 | +1.28% | 2.4천 |
|---|
| 2026.02.06 | ₩80,051 | ₩80,717 | ₩79,581 | ₩80,717 | +0.83% | 2.6천 |
|---|
| 2026.02.05 | ₩79,125 | ₩79,514 | ₩78,093 | ₩78,484 | -0.81% | 2.9천 |
|---|
| 2026.02.04 | ₩86,166 | ₩86,166 | ₩80,292 | ₩82,604 | -4.13% | 3.7천 |
|---|
| 2026.02.03 | ₩82,948 | ₩84,436 | ₩82,706 | ₩83,837 | +1.07% | 1.2천 |
|---|
| 2026.02.02 | ₩81,808 | ₩82,131 | ₩81,124 | ₩82,131 | +0.40% | 2.2천 |
|---|
| 2026.01.30 | ₩82,974 | ₩84,758 | ₩81,821 | ₩82,286 | -0.83% | 1만 |
|---|
| 2026.01.29 | ₩87,105 | ₩87,105 | ₩82,348 | ₩84,827 | -2.62% | 7.6천 |
|---|
| 2026.01.28 | ₩84,383 | ₩86,703 | ₩84,383 | ₩86,652 | +2.69% | 6천 |
|---|
| 2026.01.27 | ₩82,921 | ₩84,208 | ₩82,921 | ₩84,153 | +1.49% | 9.8천 |
|---|
| 2026.01.26 | ₩84,409 | ₩84,409 | ₩81,379 | ₩83,177 | -1.46% | 1.1만 |
|---|
| 2026.01.23 | ₩83,551 | ₩84,208 | ₩83,162 | ₩83,469 | -0.10% | 6.8천 |
|---|
| 2026.01.22 | ₩81,419 | ₩83,819 | ₩81,419 | ₩83,491 | +2.54% | 4.9천 |
|---|
| 2026.01.21 | ₩80,453 | ₩80,780 | ₩78,757 | ₩80,780 | +0.41% | 3.2천 |
|---|
| 2026.01.20 | ₩79,179 | ₩79,524 | ₩79,179 | ₩79,524 | +0.44% | 1.6천 |
|---|
| 2026.01.16 | ₩79,461 | ₩79,877 | ₩79,461 | ₩79,877 | +0.52% | 1.3천 |
|---|
| 2026.01.15 | ₩79,072 | ₩79,736 | ₩79,057 | ₩79,057 | -0.02% | 1.8천 |
|---|
| 2026.01.14 | ₩79,193 | ₩79,193 | ₩78,133 | ₩78,443 | -0.95% | 7.2천 |
|---|
| 2026.01.13 | ₩80,212 | ₩80,319 | ₩78,978 | ₩79,347 | -1.08% | 2천 |
|---|
| 2026.01.12 | ₩75,370 | ₩79,300 | ₩75,357 | ₩78,838 | +4.60% | 6.2천 |
|---|
| 2026.01.09 | ₩76,671 | ₩77,075 | ₩76,671 | ₩77,075 | +0.53% | 3.2천 |
|---|
| 2026.01.08 | ₩75,370 | ₩76,752 | ₩75,370 | ₩75,910 | +0.72% | 1.9천 |
|---|
| 2026.01.07 | ₩74,753 | ₩75,826 | ₩74,753 | ₩75,483 | +0.98% | 7.8천 |
|---|
| 2026.01.06 | ₩75,759 | ₩76,419 | ₩75,598 | ₩76,419 | +0.87% | 5.3천 |
|---|
| 2026.01.05 | ₩75,169 | ₩76,084 | ₩75,169 | ₩76,084 | +1.22% | 2.7천 |
|---|
| 2026.01.02 | ₩73,584 | ₩75,108 | ₩73,584 | ₩75,108 | +2.07% | 2.6천 |
|---|
| 2025.12.31 | ₩70,837 | ₩71,287 | ₩70,745 | ₩71,216 | +0.53% | 1.7천 |
|---|
| 2025.12.30 | ₩72,126 | ₩72,415 | ₩71,605 | ₩71,605 | -0.72% | 1.2천 |
|---|
| 2025.12.29 | ₩73,182 | ₩73,182 | ₩72,968 | ₩72,968 | -0.29% | 1.4천 |
|---|
| 2025.12.26 | ₩72,179 | ₩73,640 | ₩72,179 | ₩73,640 | +2.03% | 3.1천 |
|---|
| 2025.12.24 | ₩73,211 | ₩73,667 | ₩73,171 | ₩73,652 | +0.60% | 2.5천 |
|---|
| 2025.12.23 | ₩74,432 | ₩74,432 | ₩73,025 | ₩73,573 | -1.15% | 7.5천 |
|---|
| 2025.12.22 | ₩73,158 | ₩75,169 | ₩73,158 | ₩74,839 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩73,862 | ₩73,862 | ₩73,746 | ₩73,746 | -0.16% | 400 |
|---|
| 2025.12.18 | ₩72,621 | ₩72,822 | ₩72,217 | ₩72,217 | -0.56% | 3천 |
|---|
| 2025.12.17 | ₩73,292 | ₩73,453 | ₩71,052 | ₩71,110 | -2.98% | 1.7천 |
|---|
| 2025.12.16 | ₩72,460 | ₩73,230 | ₩72,259 | ₩73,215 | +1.04% | 2천 |
|---|
| 2025.12.15 | ₩75,706 | ₩75,706 | ₩73,555 | ₩73,555 | -2.84% | 1.8천 |
|---|
| 2025.12.12 | ₩77,959 | ₩77,959 | ₩74,284 | ₩74,377 | -4.59% | 2.5천 |
|---|
| 2025.12.11 | ₩74,767 | ₩78,097 | ₩74,767 | ₩78,097 | +4.45% | 2.3천 |
|---|
| 2025.12.10 | ₩75,089 | ₩76,671 | ₩74,985 | ₩76,146 | +1.41% | 5.8천 |
|---|
| 2025.12.09 | ₩73,935 | ₩75,451 | ₩73,935 | ₩75,140 | +1.63% | 3.5만 |
|---|
| 2025.12.08 | ₩75,706 | ₩75,706 | ₩74,445 | ₩75,282 | -0.56% | 3.8천 |
|---|
| 2025.12.05 | ₩75,974 | ₩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 | ₩73,359 | ₩73,359 | ₩72,460 | ₩73,300 | -0.08% | 3.1천 |
|---|
| 2025.12.02 | ₩71,951 | ₩73,667 | ₩71,951 | ₩73,361 | +1.96% | 9.2천 |
|---|
| 2025.12.01 | ₩73,506 | ₩74,029 | ₩72,420 | ₩72,420 | -1.48% | 9.5천 |
|---|
| 2025.11.28 | ₩72,635 | ₩74,727 | ₩72,635 | ₩74,673 | +2.81% | 2.8천 |
|---|
| 2025.11.26 | ₩71,253 | ₩73,540 | ₩71,253 | ₩73,292 | +2.86% | 4.9천 |
|---|
| 2025.11.25 | ₩69,778 | ₩71,265 | ₩69,778 | ₩71,265 | +2.13% | 900 |
|---|
| 2025.11.24 | ₩69,738 | ₩70,695 | ₩69,738 | ₩70,695 | +1.37% | 2천 |
|---|
| 2025.11.21 | ₩67,967 | ₩69,671 | ₩67,726 | ₩69,483 | +2.23% | 4.5천 |
|---|
| 2025.11.20 | ₩73,600 | ₩74,606 | ₩69,747 | ₩69,747 | -5.24% | 6천 |
|---|
| 2025.11.19 | ₩71,428 | ₩74,177 | ₩71,428 | ₩72,861 | +2.01% | 7.5천 |
|---|
| 2025.11.18 | ₩71,790 | ₩74,579 | ₩71,790 | ₩73,643 | +2.58% | 3.8천 |
|---|
| 2025.11.17 | ₩76,282 | ₩76,282 | ₩73,238 | ₩74,338 | -2.55% | 5.9천 |
|---|
| 2025.11.14 | ₩73,077 | ₩77,570 | ₩73,077 | ₩76,524 | +4.72% | 3.9만 |
|---|
| 2025.11.13 | ₩80,802 | ₩80,802 | ₩75,531 | ₩76,188 | -5.71% | 8.3천 |
|---|
| 2025.11.12 | ₩83,725 | ₩83,725 | ₩79,702 | ₩80,806 | -3.49% | 5.8천 |
|---|
| 2025.11.11 | ₩83,551 | ₩83,563 | ₩81,814 | ₩82,639 | -1.09% | 5.3천 |
|---|
| 2025.11.10 | ₩82,894 | ₩85,456 | ₩82,894 | ₩84,348 | +1.75% | 9.2천 |
|---|
| 2025.11.07 | ₩80,400 | ₩82,431 | ₩77,959 | ₩82,093 | +2.11% | 7.8천 |
|---|
| 2025.11.06 | ₩85,000 | ₩85,000 | ₩80,641 | ₩81,298 | -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 | ₩77,235 | ₩77,481 | +0.08% | 5.5천 |
|---|
| 2025.11.03 | ₩82,277 | ₩82,277 | ₩80,775 | ₩81,176 | -1.34% | 1.2만 |
|---|
| 2025.10.31 | ₩79,434 | ₩81,432 | ₩79,434 | ₩81,432 | +2.52% | 3.4천 |
|---|
| 2025.10.30 | ₩78,416 | ₩79,367 | ₩78,416 | ₩78,916 | +0.64% | 2.1천 |
|---|
| 2025.10.29 | ₩79,675 | ₩81,883 | ₩79,675 | ₩80,461 | +0.99% | 6.7천 |
|---|
| 2025.10.28 | ₩78,723 | ₩79,394 | ₩78,522 | ₩78,656 | -0.09% | 3.9천 |
|---|
| 2025.10.27 | ₩80,158 | ₩80,158 | ₩76,899 | ₩77,535 | -3.27% | 5천 |
|---|
| 2025.10.24 | ₩75,102 | ₩78,012 | ₩75,102 | ₩77,768 | +3.55% | 7.8천 |
|---|
| 2025.10.23 | ₩73,198 | ₩74,230 | ₩73,198 | ₩73,726 | +0.72% | 1.5만 |
|---|
| 2025.10.22 | ₩75,035 | ₩75,035 | ₩71,119 | ₩72,460 | -3.43% | 4.6천 |
|---|
| 2025.10.21 | ₩75,290 | ₩75,867 | ₩74,968 | ₩75,234 | -0.07% | 2.9천 |
|---|
| 2025.10.20 | ₩78,723 | ₩78,723 | ₩76,650 | ₩76,650 | -2.63% | 4.9천 |
|---|
| 2025.10.17 | ₩76,933 | ₩76,933 | ₩75,572 | ₩76,049 | -1.15% | 2.6천 |
|---|
| 2025.10.16 | ₩80,346 | ₩80,641 | ₩77,359 | ₩77,381 | -3.69% | 5천 |
|---|
| 2025.10.15 | ₩79,702 | ₩79,877 | ₩79,702 | ₩79,797 | +0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩73,831 | ₩77,941 | ₩73,831 | ₩76,884 | +4.14% | 2.6천 |
|---|
| 2025.10.13 | ₩74,418 | ₩76,101 | ₩74,418 | ₩75,855 | +1.93% | 2.4천 |
|---|
| 2025.10.10 | ₩73,882 | ₩74,230 | ₩70,422 | ₩70,593 | -4.45% | 4.6천 |
|---|