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 | ₩75,323 | ₩75,738 | ₩75,323 | ₩75,518 | +0.26% | 1.2천 |
| 2026.10.08 | ₩75,041 | ₩75,041 | ₩74,532 | ₩74,646 | -0.53% | 1.2천 |
| 2026.10.07 | ₩74,706 | ₩75,327 | ₩74,693 | ₩75,327 | +0.83% | 2.7천 |
| 2026.10.06 | ₩76,931 | ₩77,869 | ₩76,810 | ₩77,000 | +0.09% | 2.3천 |
| 2026.10.05 | ₩75,644 | ₩75,770 | ₩75,644 | ₩75,770 | +0.17% | 400 |
| 2026.10.02 | ₩77,373 | ₩77,373 | ₩76,515 | ₩76,521 | -1.10% | 2.9천 |
| 2026.10.01 | ₩74,900 | ₩74,900 | ₩74,318 | ₩74,892 | -0.01% | 2.2천 |
| 2026.09.30 | ₩75,081 | ₩75,081 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,824 |
| -0.34% |
| 1.3천 |
| 2026.09.29 | ₩76,529 | ₩76,529 | ₩75,302 | ₩75,302 | -1.60% | 3.1천 |
|---|
| 2026.09.28 | ₩75,396 | ₩75,396 | ₩74,338 | ₩74,673 | -0.96% | 3.5천 |
|---|
| 2026.09.25 | ₩75,828 | ₩75,828 | ₩75,828 | ₩75,828 | 0.00% | 300 |
|---|
| 2026.09.24 | ₩74,599 | ₩74,947 | ₩74,210 | ₩74,587 | -0.02% | 3.6천 |
|---|
| 2026.09.23 | ₩76,877 | ₩76,877 | ₩75,954 | ₩75,954 | -1.20% | 1.7천 |
|---|
| 2026.09.22 | ₩76,810 | ₩77,560 | ₩76,810 | ₩77,560 | +0.98% | 600 |
|---|
| 2026.09.21 | ₩76,663 | ₩76,984 | ₩76,636 | ₩76,912 | +0.33% | 1.5천 |
|---|
| 2026.09.18 | ₩75,430 | ₩75,658 | ₩75,430 | ₩75,565 | +0.18% | 900 |
|---|
| 2026.09.17 | ₩76,850 | ₩77,239 | ₩76,850 | ₩76,952 | +0.13% | 1.8천 |
|---|
| 2026.09.16 | ₩75,939 | ₩75,939 | ₩75,097 | ₩75,097 | -1.11% | 700 |
|---|
| 2026.09.15 | ₩76,328 | ₩76,395 | ₩75,698 | ₩75,804 | -0.69% | 1.9천 |
|---|
| 2026.09.14 | ₩75,443 | ₩76,283 | ₩75,443 | ₩76,283 | +1.11% | 800 |
|---|
| 2026.09.11 | ₩78,512 | ₩78,512 | ₩78,284 | ₩78,434 | -0.10% | 1.6천 |
|---|
| 2026.09.10 | ₩77,614 | ₩77,614 | ₩77,450 | ₩77,450 | -0.21% | 1.6천 |
|---|
| 2026.09.09 | ₩79,343 | ₩79,343 | ₩79,247 | ₩79,247 | -0.12% | 800 |
|---|
| 2026.09.08 | ₩79,624 | ₩80,937 | ₩79,624 | ₩80,105 | +0.60% | 1.6천 |
|---|
| 2026.09.04 | ₩78,098 | ₩78,098 | ₩78,098 | ₩78,098 | 0.00% | 700 |
|---|
| 2026.09.03 | ₩75,537 | ₩77,118 | ₩75,537 | ₩76,787 | +1.66% | 1.7천 |
|---|
| 2026.09.02 | ₩75,128 | ₩75,406 | ₩75,128 | ₩75,406 | +0.37% | 800 |
|---|
| 2026.09.01 | ₩75,340 | ₩75,430 | ₩75,340 | ₩75,383 | +0.06% | 1천 |
|---|
| 2026.08.31 | ₩76,703 | ₩76,703 | ₩76,395 | ₩76,608 | -0.12% | 1.9천 |
|---|
| 2026.08.28 | ₩77,452 | ₩77,452 | ₩77,452 | ₩77,452 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩78,941 | ₩78,941 | ₩78,458 | ₩78,912 | -0.04% | 2.4천 |
|---|
| 2026.08.26 | ₩76,837 | ₩76,996 | ₩76,419 | ₩76,996 | +0.21% | 1.3천 |
|---|
| 2026.08.25 | ₩77,319 | ₩77,319 | ₩77,193 | ₩77,193 | -0.16% | 300 |
|---|
| 2026.08.24 | ₩76,086 | ₩76,435 | ₩76,033 | ₩76,033 | -0.07% | 2천 |
|---|
| 2026.08.21 | ₩77,547 | ₩77,547 | ₩76,475 | ₩76,557 | -1.28% | 2.4천 |
|---|
| 2026.08.20 | ₩76,113 | ₩76,220 | ₩76,113 | ₩76,118 | +0.01% | 600 |
|---|
| 2026.08.19 | ₩77,576 | ₩77,576 | ₩77,536 | ₩77,536 | -0.05% | 600 |
|---|
| 2026.08.18 | ₩77,386 | ₩77,386 | ₩76,261 | ₩76,261 | -1.45% | 600 |
|---|
| 2026.08.17 | ₩80,696 | ₩80,696 | ₩79,440 | ₩79,440 | -1.56% | 800 |
|---|
| 2026.08.14 | ₩80,723 | ₩80,723 | ₩79,893 | ₩79,893 | -1.03% | 1.1천 |
|---|
| 2026.08.13 | ₩80,461 | ₩80,508 | ₩80,039 | ₩80,097 | -0.45% | 1.4천 |
|---|
| 2026.08.12 | ₩81,728 | ₩81,728 | ₩80,756 | ₩80,756 | -1.19% | 1천 |
|---|
| 2026.08.11 | ₩78,856 | ₩78,856 | ₩78,311 | ₩78,529 | -0.41% | 3.1천 |
|---|
| 2026.08.10 | ₩77,956 | ₩81,004 | ₩73,326 | ₩77,728 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩76,301 | ₩78,780 | ₩76,301 | ₩78,257 | +2.56% | 1.4천 |
|---|
| 2026.08.06 | ₩76,783 | ₩77,266 | ₩67,671 | ₩76,650 | -0.17% | 8.9천 |
|---|
| 2026.08.05 | ₩80,428 | ₩80,549 | ₩76,194 | ₩76,912 | -4.37% | 9.6천 |
|---|
| 2026.08.04 | ₩77,292 | ₩78,458 | ₩77,292 | ₩78,362 | +1.38% | 1.6천 |
|---|
| 2026.08.03 | ₩72,951 | ₩74,894 | ₩72,951 | ₩74,671 | +2.36% | 3.5천 |
|---|
| 2026.07.31 | ₩72,495 | ₩72,535 | ₩71,746 | ₩71,754 | -1.02% | 600 |
|---|
| 2026.07.30 | ₩71,704 | ₩72,768 | ₩71,664 | ₩72,768 | +1.48% | 1.4천 |
|---|
| 2026.07.29 | ₩70,230 | ₩70,230 | ₩67,872 | ₩68,105 | -3.03% | 1천 |
|---|
| 2026.07.28 | ₩68,931 | ₩69,715 | ₩68,931 | ₩69,377 | +0.65% | 4.5천 |
|---|
| 2026.07.27 | ₩71,879 | ₩72,511 | ₩71,276 | ₩72,511 | +0.88% | 1.9천 |
|---|
| 2026.07.24 | ₩74,157 | ₩74,586 | ₩71,142 | ₩72,391 | -2.38% | 3.5천 |
|---|
| 2026.07.23 | ₩75,435 | ₩75,435 | ₩75,435 | ₩75,435 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩76,488 | ₩76,770 | ₩76,232 | ₩76,232 | -0.33% | 700 |
|---|
| 2026.07.21 | ₩75,175 | ₩76,971 | ₩75,175 | ₩76,831 | +2.20% | 1.6천 |
|---|
| 2026.07.20 | ₩74,545 | ₩74,720 | ₩74,023 | ₩74,218 | -0.44% | 1.8천 |
|---|
| 2026.07.17 | ₩75,644 | ₩75,654 | ₩75,644 | ₩75,654 | +0.01% | 1.1천 |
|---|
| 2026.07.16 | ₩76,750 | ₩76,750 | ₩75,573 | ₩75,573 | -1.53% | 500 |
|---|
| 2026.07.15 | ₩77,038 | ₩78,840 | ₩76,971 | ₩78,840 | +2.34% | 5.6천 |
|---|
| 2026.07.14 | ₩78,887 | ₩79,008 | ₩78,652 | ₩78,983 | +0.12% | 1.4천 |
|---|
| 2026.07.13 | ₩77,721 | ₩78,820 | ₩76,743 | ₩76,838 | -1.14% | 5.3천 |
|---|
| 2026.07.10 | ₩78,927 | ₩79,517 | ₩78,847 | ₩79,112 | +0.23% | 3.3천 |
|---|
| 2026.07.09 | ₩80,482 | ₩80,482 | ₩80,080 | ₩80,169 | -0.39% | 1.7천 |
|---|
| 2026.07.08 | ₩78,847 | ₩78,847 | ₩77,085 | ₩78,808 | -0.05% | 2.1천 |
|---|
| 2026.07.07 | ₩81,808 | ₩84,408 | ₩79,731 | ₩80,161 | -2.01% | 7.8천 |
|---|
| 2026.07.06 | ₩84,776 | ₩85,627 | ₩84,059 | ₩84,348 | -0.51% | 1.3천 |
|---|
| 2026.07.02 | ₩85,976 | ₩86,713 | ₩81,555 | ₩82,569 | -3.96% | 1.6천 |
|---|
| 2026.07.01 | ₩86,297 | ₩86,297 | ₩84,999 | ₩84,999 | -1.50% | 500 |
|---|
| 2026.06.30 | ₩86,867 | ₩86,867 | ₩86,404 | ₩86,761 | -0.12% | 1.4천 |
|---|
| 2026.06.29 | ₩80,562 | ₩84,522 | ₩80,562 | ₩84,405 | +4.77% | 1.9천 |
|---|
| 2026.06.26 | ₩83,081 | ₩83,081 | ₩81,956 | ₩82,115 | -1.16% | 1.3만 |
|---|
| 2026.06.25 | ₩84,435 | ₩85,487 | ₩84,435 | ₩85,098 | +0.79% | 1.5천 |
|---|
| 2026.06.24 | ₩87,034 | ₩87,597 | ₩85,020 | ₩85,905 | -1.30% | 2.5천 |
|---|
| 2026.06.23 | ₩91,121 | ₩91,121 | ₩87,320 | ₩87,320 | -4.17% | 2.4천 |
|---|
| 2026.06.22 | ₩94,471 | ₩94,471 | ₩93,245 | ₩93,500 | -1.03% | 5.3천 |
|---|
| 2026.06.18 | ₩89,213 | ₩92,096 | ₩89,213 | ₩92,096 | +3.23% | 3.8천 |
|---|
| 2026.06.17 | ₩90,344 | ₩91,657 | ₩88,595 | ₩88,894 | -1.60% | 1.7천 |
|---|
| 2026.06.16 | ₩91,081 | ₩92,823 | ₩90,015 | ₩90,015 | -1.17% | 2.4천 |
|---|
| 2026.06.15 | ₩91,604 | ₩91,604 | ₩90,371 | ₩91,029 | -0.63% | 4.6천 |
|---|
| 2026.06.12 | ₩89,105 | ₩89,654 | ₩88,575 | ₩88,977 | -0.14% | 5천 |
|---|
| 2026.06.11 | ₩85,909 | ₩88,776 | ₩85,547 | ₩88,776 | +3.34% | 4.2천 |
|---|
| 2026.06.10 | ₩87,222 | ₩87,222 | ₩84,376 | ₩84,376 | -3.26% | 2.6천 |
|---|
| 2026.06.09 | ₩91,671 | ₩91,671 | ₩84,394 | ₩87,984 | -4.02% | 1.4만 |
|---|
| 2026.06.08 | ₩88,750 | ₩92,609 | ₩88,750 | ₩90,827 | +2.34% | 1만 |
|---|
| 2026.06.05 | ₩99,791 | ₩99,791 | ₩91,081 | ₩91,907 | -7.90% | 1.1만 |
|---|
| 2026.06.04 | ₩97,419 | ₩101,701 | ₩96,682 | ₩101,701 | +4.39% | 2.1천 |
|---|
| 2026.06.03 | ₩102,994 | ₩102,994 | ₩101,533 | ₩101,744 | -1.21% | 4.7천 |
|---|
| 2026.06.02 | ₩101,131 | ₩104,669 | ₩100,917 | ₩104,669 | +3.50% | 4.2천 |
|---|
| 2026.06.01 | ₩111,235 | ₩111,235 | ₩100,508 | ₩102,435 | -7.91% | 4.2천 |
|---|
| 2026.05.29 | ₩105,419 | ₩105,419 | ₩101,681 | ₩102,659 | -2.62% | 6.3천 |
|---|
| 2026.05.28 | ₩101,413 | ₩104,227 | ₩101,239 | ₩103,479 | +2.04% | 3.2천 |
|---|
| 2026.05.27 | ₩101,145 | ₩101,574 | ₩100,662 | ₩101,383 | +0.24% | 6.6천 |
|---|
| 2026.05.26 | ₩99,362 | ₩103,115 | ₩99,362 | ₩101,603 | +2.25% | 8.4천 |
|---|
| 2026.05.22 | ₩98,813 | ₩99,282 | ₩97,553 | ₩99,065 | +0.25% | 2.4천 |
|---|
| 2026.05.21 | ₩94,753 | ₩97,352 | ₩94,753 | ₩97,352 | +2.74% | 1.1천 |
|---|
| 2026.05.20 | ₩88,160 | ₩93,249 | ₩88,160 | ₩93,249 | +5.77% | 1.7천 |
|---|
| 2026.05.19 | ₩91,182 | ₩91,604 | ₩89,272 | ₩90,827 | -0.39% | 2.9천 |
|---|
| 2026.05.18 | ₩94,621 | ₩94,726 | ₩91,805 | ₩94,242 | -0.40% | 7.2천 |
|---|
| 2026.05.15 | ₩93,962 | ₩97,111 | ₩93,962 | ₩96,268 | +2.45% | 4.4천 |
|---|
| 2026.05.14 | ₩96,575 | ₩98,156 | ₩95,128 | ₩97,714 | +1.18% | 3.5천 |
|---|
| 2026.05.13 | ₩94,579 | ₩97,875 | ₩94,579 | ₩97,192 | +2.76% | 7.8천 |
|---|
| 2026.05.12 | ₩95,811 | ₩97,138 | ₩93,721 | ₩94,563 | -1.30% | 3.7천 |
|---|
| 2026.05.11 | ₩95,141 | ₩98,880 | ₩95,141 | ₩97,494 | +2.47% | 6.2천 |
|---|
| 2026.05.08 | ₩92,059 | ₩95,222 | ₩92,059 | ₩94,965 | +3.16% | 8.5천 |
|---|
| 2026.05.07 | ₩94,686 | ₩94,860 | ₩91,577 | ₩92,073 | -2.76% | 3.5천 |
|---|
| 2026.05.06 | ₩95,249 | ₩95,811 | ₩94,110 | ₩94,967 | -0.30% | 3.3천 |
|---|
| 2026.05.05 | ₩93,332 | ₩95,034 | ₩93,332 | ₩94,718 | +1.48% | 4.8천 |
|---|
| 2026.05.04 | ₩92,180 | ₩92,461 | ₩91,302 | ₩91,533 | -0.70% | 2.7천 |
|---|
| 2026.05.01 | ₩92,829 | ₩92,829 | ₩91,738 | ₩91,864 | -1.04% | 1.1천 |
|---|
| 2026.04.30 | ₩91,363 | ₩91,456 | ₩90,284 | ₩91,233 | -0.14% | 9.9천 |
|---|
| 2026.04.29 | ₩89,111 | ₩89,138 | ₩88,106 | ₩88,870 | -0.27% | 2.7천 |
|---|
| 2026.04.28 | ₩90,076 | ₩90,076 | ₩87,101 | ₩87,329 | -3.05% | 3.4천 |
|---|
| 2026.04.27 | ₩88,965 | ₩89,406 | ₩88,133 | ₩88,839 | -0.14% | 2.6천 |
|---|
| 2026.04.24 | ₩89,969 | ₩89,969 | ₩88,428 | ₩89,148 | -0.91% | 2.5천 |
|---|
| 2026.04.23 | ₩89,420 | ₩89,781 | ₩87,436 | ₩89,086 | -0.37% | 6.5천 |
|---|
| 2026.04.22 | ₩88,508 | ₩89,473 | ₩88,193 | ₩89,324 | +0.92% | 2.2천 |
|---|
| 2026.04.21 | ₩86,431 | ₩88,562 | ₩86,177 | ₩86,471 | +0.05% | 7천 |
|---|
| 2026.04.20 | ₩84,528 | ₩85,903 | ₩84,528 | ₩85,903 | +1.63% | 1.1천 |
|---|
| 2026.04.17 | ₩84,823 | ₩84,823 | ₩84,301 | ₩84,475 | -0.41% | 1천 |
|---|
| 2026.04.16 | ₩83,952 | ₩84,140 | ₩83,222 | ₩83,990 | +0.04% | 1천 |
|---|
| 2026.04.15 | ₩84,743 | ₩85,225 | ₩83,899 | ₩83,899 | -1.00% | 2천 |
|---|
| 2026.04.14 | ₩83,282 | ₩84,247 | ₩83,108 | ₩84,247 | +1.16% | 2.5천 |
|---|
| 2026.04.13 | ₩82,425 | ₩82,425 | ₩81,487 | ₩81,972 | -0.55% | 3.1천 |
|---|
| 2026.04.10 | ₩80,629 | ₩81,594 | ₩80,629 | ₩81,326 | +0.86% | 1.9천 |
|---|
| 2026.04.09 | ₩79,731 | ₩80,884 | ₩79,611 | ₩80,173 | +0.55% | 6.9천 |
|---|
| 2026.04.08 | ₩84,341 | ₩84,341 | ₩78,887 | ₩79,691 | -5.51% | 6천 |
|---|
| 2026.04.07 | ₩76,060 | ₩76,676 | ₩75,773 | ₩76,676 | +0.81% | 1.1천 |
|---|
| 2026.04.06 | ₩77,842 | ₩77,976 | ₩76,884 | ₩77,627 | -0.28% | 5.2천 |
|---|
| 2026.04.02 | ₩77,761 | ₩77,761 | ₩77,197 | ₩77,197 | -0.73% | 500 |
|---|
| 2026.04.01 | ₩78,512 | ₩78,994 | ₩77,266 | ₩77,779 | -0.93% | 2.4천 |
|---|
| 2026.03.31 | ₩75,952 | ₩78,150 | ₩75,905 | ₩78,150 | +2.89% | 1.9천 |
|---|
| 2026.03.30 | ₩77,065 | ₩77,065 | ₩74,169 | ₩74,169 | -3.76% | 1.1천 |
|---|
| 2026.03.27 | ₩76,060 | ₩76,220 | ₩75,765 | ₩76,179 | +0.16% | 3.7천 |
|---|
| 2026.03.26 | ₩77,453 | ₩77,467 | ₩76,475 | ₩76,692 | -0.98% | 2.3천 |
|---|
| 2026.03.25 | ₩79,075 | ₩79,865 | ₩78,981 | ₩79,475 | +0.51% | 5.6천 |
|---|
| 2026.03.24 | ₩76,743 | ₩78,177 | ₩76,743 | ₩77,588 | +1.10% | 6.8천 |
|---|
| 2026.03.23 | ₩75,095 | ₩78,606 | ₩75,095 | ₩77,718 | +3.49% | 8.5천 |
|---|
| 2026.03.20 | ₩79,115 | ₩79,115 | ₩76,913 | ₩76,913 | -2.78% | 5천 |
|---|
| 2026.03.19 | ₩76,944 | ₩79,329 | ₩76,609 | ₩79,235 | +2.98% | 4.8천 |
|---|
| 2026.03.18 | ₩79,745 | ₩79,745 | ₩78,120 | ₩78,120 | -2.04% | 6.7천 |
|---|
| 2026.03.17 | ₩77,279 | ₩79,758 | ₩77,279 | ₩79,678 | +3.10% | 4.1천 |
|---|
| 2026.03.16 | ₩77,105 | ₩79,597 | ₩77,105 | ₩78,624 | +1.97% | 6.9천 |
|---|
| 2026.03.13 | ₩79,222 | ₩79,222 | ₩77,373 | ₩77,728 | -1.89% | 1.1만 |
|---|
| 2026.03.12 | ₩78,257 | ₩79,075 | ₩78,070 | ₩78,127 | -0.17% | 7.6천 |
|---|
| 2026.03.11 | ₩79,959 | ₩79,959 | ₩78,863 | ₩78,923 | -1.30% | 5.9천 |
|---|
| 2026.03.10 | ₩78,833 | ₩79,624 | ₩77,721 | ₩77,785 | -1.33% | 7.9천 |
|---|
| 2026.03.09 | ₩72,897 | ₩76,846 | ₩72,897 | ₩76,846 | +5.42% | 2.1만 |
|---|
| 2026.03.06 | ₩74,599 | ₩75,658 | ₩74,291 | ₩74,500 | -0.13% | 2.7천 |
|---|
| 2026.03.05 | ₩75,644 | ₩76,823 | ₩73,674 | ₩75,363 | -0.37% | 7.2천 |
|---|
| 2026.03.04 | ₩75,524 | ₩78,338 | ₩75,524 | ₩77,913 | +3.16% | 1.2만 |
|---|
| 2026.03.03 | ₩73,634 | ₩74,848 | ₩73,286 | ₩74,848 | +1.65% | 1.9천 |
|---|
| 2026.03.02 | ₩78,204 | ₩79,201 | ₩78,204 | ₩79,201 | +1.27% | 2.6천 |
|---|
| 2026.02.27 | ₩78,887 | ₩78,887 | ₩77,654 | ₩78,529 | -0.45% | 4.5천 |
|---|
| 2026.02.26 | ₩80,053 | ₩80,364 | ₩79,383 | ₩79,915 | -0.17% | 1.6만 |
|---|
| 2026.02.25 | ₩84,609 | ₩84,609 | ₩82,525 | ₩82,525 | -2.46% | 3.9천 |
|---|
| 2026.02.24 | ₩81,982 | ₩82,478 | ₩81,982 | ₩82,194 | +0.26% | 1.9천 |
|---|
| 2026.02.23 | ₩80,455 | ₩80,455 | ₩78,552 | ₩79,944 | -0.63% | 4.4천 |
|---|
| 2026.02.20 | ₩80,401 | ₩81,534 | ₩80,187 | ₩80,807 | +0.51% | 3.3천 |
|---|
| 2026.02.19 | ₩80,374 | ₩80,937 | ₩79,905 | ₩80,624 | +0.31% | 1.9천 |
|---|
| 2026.02.18 | ₩80,120 | ₩81,420 | ₩79,865 | ₩80,664 | +0.68% | 3.9천 |
|---|
| 2026.02.17 | ₩76,823 | ₩79,517 | ₩76,823 | ₩79,261 | +3.17% | 5.2천 |
|---|
| 2026.02.13 | ₩78,807 | ₩79,061 | ₩78,539 | ₩78,974 | +0.21% | 3.5천 |
|---|
| 2026.02.12 | ₩83,242 | ₩83,242 | ₩78,230 | ₩78,230 | -6.02% | 1.2천 |
|---|
| 2026.02.11 | ₩81,205 | ₩81,205 | ₩80,884 | ₩80,888 | -0.39% | 1천 |
|---|
| 2026.02.10 | ₩82,411 | ₩82,773 | ₩81,294 | ₩81,294 | -1.36% | 2.1천 |
|---|
| 2026.02.09 | ₩81,446 | ₩82,488 | ₩81,446 | ₩82,488 | +1.28% | 2.4천 |
|---|
| 2026.02.06 | ₩79,986 | ₩80,652 | ₩79,517 | ₩80,652 | +0.83% | 2.6천 |
|---|
| 2026.02.05 | ₩79,061 | ₩79,450 | ₩78,029 | ₩78,421 | -0.81% | 2.9천 |
|---|
| 2026.02.04 | ₩86,096 | ₩86,096 | ₩80,227 | ₩82,537 | -4.13% | 3.7천 |
|---|
| 2026.02.03 | ₩82,880 | ₩84,368 | ₩82,639 | ₩83,769 | +1.07% | 1.2천 |
|---|
| 2026.02.02 | ₩81,741 | ₩82,064 | ₩81,058 | ₩82,064 | +0.40% | 2.2천 |
|---|
| 2026.01.30 | ₩82,907 | ₩84,689 | ₩81,755 | ₩82,220 | -0.83% | 1만 |
|---|
| 2026.01.29 | ₩87,034 | ₩87,034 | ₩82,281 | ₩84,758 | -2.62% | 7.6천 |
|---|
| 2026.01.28 | ₩84,314 | ₩86,632 | ₩84,314 | ₩86,581 | +2.69% | 6천 |
|---|
| 2026.01.27 | ₩82,853 | ₩84,140 | ₩82,853 | ₩84,085 | +1.49% | 9.8천 |
|---|
| 2026.01.26 | ₩84,341 | ₩84,341 | ₩81,312 | ₩83,109 | -1.46% | 1.1만 |
|---|
| 2026.01.23 | ₩83,483 | ₩84,140 | ₩83,095 | ₩83,402 | -0.10% | 6.8천 |
|---|
| 2026.01.22 | ₩81,353 | ₩83,751 | ₩81,353 | ₩83,423 | +2.54% | 4.9천 |
|---|
| 2026.01.21 | ₩80,388 | ₩80,715 | ₩78,693 | ₩80,715 | +0.41% | 3.2천 |
|---|
| 2026.01.20 | ₩79,115 | ₩79,459 | ₩79,115 | ₩79,459 | +0.44% | 1.6천 |
|---|
| 2026.01.16 | ₩79,396 | ₩79,812 | ₩79,396 | ₩79,812 | +0.52% | 1.3천 |
|---|
| 2026.01.15 | ₩79,008 | ₩79,671 | ₩78,993 | ₩78,993 | -0.02% | 1.8천 |
|---|
| 2026.01.14 | ₩79,128 | ₩79,128 | ₩78,070 | ₩78,379 | -0.95% | 7.2천 |
|---|
| 2026.01.13 | ₩80,147 | ₩80,254 | ₩78,914 | ₩79,282 | -1.08% | 2천 |
|---|
| 2026.01.12 | ₩75,309 | ₩79,235 | ₩75,296 | ₩78,774 | +4.60% | 6.2천 |
|---|
| 2026.01.09 | ₩76,609 | ₩77,012 | ₩76,609 | ₩77,012 | +0.53% | 3.2천 |
|---|
| 2026.01.08 | ₩75,309 | ₩76,689 | ₩75,309 | ₩75,848 | +0.72% | 1.9천 |
|---|
| 2026.01.07 | ₩74,693 | ₩75,765 | ₩74,693 | ₩75,422 | +0.98% | 7.8천 |
|---|
| 2026.01.06 | ₩75,698 | ₩76,357 | ₩75,537 | ₩76,357 | +0.87% | 5.3천 |
|---|
| 2026.01.05 | ₩75,108 | ₩76,022 | ₩75,108 | ₩76,022 | +1.22% | 2.7천 |
|---|
| 2026.01.02 | ₩73,524 | ₩75,046 | ₩73,524 | ₩75,046 | +2.07% | 2.6천 |
|---|
| 2025.12.31 | ₩70,780 | ₩71,229 | ₩70,687 | ₩71,158 | +0.53% | 1.7천 |
|---|
| 2025.12.30 | ₩72,068 | ₩72,356 | ₩71,546 | ₩71,546 | -0.72% | 1.2천 |
|---|
| 2025.12.29 | ₩73,122 | ₩73,122 | ₩72,909 | ₩72,909 | -0.29% | 1.4천 |
|---|
| 2025.12.26 | ₩72,120 | ₩73,580 | ₩72,120 | ₩73,580 | +2.03% | 3.1천 |
|---|
| 2025.12.24 | ₩73,152 | ₩73,607 | ₩73,111 | ₩73,593 | +0.60% | 2.5천 |
|---|
| 2025.12.23 | ₩74,371 | ₩74,371 | ₩72,965 | ₩73,513 | -1.15% | 7.5천 |
|---|
| 2025.12.22 | ₩73,098 | ₩75,108 | ₩73,098 | ₩74,778 | +2.30% | 4.1천 |
|---|
| 2025.12.19 | ₩73,802 | ₩73,802 | ₩73,686 | ₩73,686 | -0.16% | 400 |
|---|
| 2025.12.18 | ₩72,562 | ₩72,763 | ₩72,159 | ₩72,159 | -0.56% | 3천 |
|---|
| 2025.12.17 | ₩73,232 | ₩73,393 | ₩70,994 | ₩71,052 | -2.98% | 1.7천 |
|---|
| 2025.12.16 | ₩72,401 | ₩73,170 | ₩72,200 | ₩73,156 | +1.04% | 2천 |
|---|
| 2025.12.15 | ₩75,644 | ₩75,644 | ₩73,495 | ₩73,495 | -2.84% | 1.8천 |
|---|
| 2025.12.12 | ₩77,895 | ₩77,895 | ₩74,224 | ₩74,316 | -4.59% | 2.5천 |
|---|
| 2025.12.11 | ₩74,706 | ₩78,033 | ₩74,706 | ₩78,033 | +4.45% | 2.3천 |
|---|
| 2025.12.10 | ₩75,028 | ₩76,609 | ₩74,925 | ₩76,084 | +1.41% | 5.8천 |
|---|
| 2025.12.09 | ₩73,875 | ₩75,390 | ₩73,875 | ₩75,079 | +1.63% | 3.5만 |
|---|
| 2025.12.08 | ₩75,644 | ₩75,644 | ₩74,385 | ₩75,221 | -0.56% | 3.8천 |
|---|
| 2025.12.05 | ₩75,912 | ₩76,393 | ₩75,785 | ₩75,785 | -0.17% | 1.4천 |
|---|
| 2025.12.04 | ₩73,379 | ₩75,905 | ₩73,245 | ₩75,828 | +3.34% | 3천 |
|---|
| 2025.12.03 | ₩73,299 | ₩73,299 | ₩72,401 | ₩73,240 | -0.08% | 3.1천 |
|---|
| 2025.12.02 | ₩71,892 | ₩73,607 | ₩71,892 | ₩73,302 | +1.96% | 9.2천 |
|---|
| 2025.12.01 | ₩73,446 | ₩73,969 | ₩72,361 | ₩72,361 | -1.48% | 9.5천 |
|---|
| 2025.11.28 | ₩72,575 | ₩74,666 | ₩72,575 | ₩74,612 | +2.81% | 2.8천 |
|---|
| 2025.11.26 | ₩71,195 | ₩73,480 | ₩71,195 | ₩73,232 | +2.86% | 4.9천 |
|---|
| 2025.11.25 | ₩69,721 | ₩71,207 | ₩69,721 | ₩71,207 | +2.13% | 900 |
|---|
| 2025.11.24 | ₩69,681 | ₩70,638 | ₩69,681 | ₩70,638 | +1.37% | 2천 |
|---|
| 2025.11.21 | ₩67,912 | ₩69,614 | ₩67,671 | ₩69,426 | +2.23% | 4.5천 |
|---|
| 2025.11.20 | ₩73,540 | ₩74,545 | ₩69,690 | ₩69,690 | -5.24% | 6천 |
|---|
| 2025.11.19 | ₩71,369 | ₩74,117 | ₩71,369 | ₩72,802 | +2.01% | 7.5천 |
|---|
| 2025.11.18 | ₩71,731 | ₩74,519 | ₩71,731 | ₩73,583 | +2.58% | 3.8천 |
|---|
| 2025.11.17 | ₩76,220 | ₩76,220 | ₩73,178 | ₩74,277 | -2.55% | 5.9천 |
|---|
| 2025.11.14 | ₩73,018 | ₩77,507 | ₩73,018 | ₩76,462 | +4.72% | 3.9만 |
|---|
| 2025.11.13 | ₩80,736 | ₩80,736 | ₩75,470 | ₩76,127 | -5.71% | 8.3천 |
|---|
| 2025.11.12 | ₩83,657 | ₩83,657 | ₩79,637 | ₩80,740 | -3.49% | 5.8천 |
|---|
| 2025.11.11 | ₩83,483 | ₩83,495 | ₩81,748 | ₩82,572 | -1.09% | 5.3천 |
|---|
| 2025.11.10 | ₩82,827 | ₩85,386 | ₩82,827 | ₩84,279 | +1.75% | 9.2천 |
|---|
| 2025.11.07 | ₩80,334 | ₩82,364 | ₩77,895 | ₩82,027 | +2.11% | 7.8천 |
|---|
| 2025.11.06 | ₩84,930 | ₩84,930 | ₩80,575 | ₩81,232 | -4.35% | 1.1만 |
|---|
| 2025.11.05 | ₩78,364 | ₩83,523 | ₩78,364 | ₩82,895 | +5.78% | 1.4만 |
|---|
| 2025.11.04 | ₩77,359 | ₩79,611 | ₩77,172 | ₩77,418 | +0.08% | 5.5천 |
|---|
| 2025.11.03 | ₩82,210 | ₩82,210 | ₩80,709 | ₩81,110 | -1.34% | 1.2만 |
|---|
| 2025.10.31 | ₩79,369 | ₩81,366 | ₩79,369 | ₩81,366 | +2.52% | 3.4천 |
|---|
| 2025.10.30 | ₩78,352 | ₩79,302 | ₩78,352 | ₩78,852 | +0.64% | 2.1천 |
|---|
| 2025.10.29 | ₩79,611 | ₩81,816 | ₩79,611 | ₩80,396 | +0.99% | 6.7천 |
|---|
| 2025.10.28 | ₩78,659 | ₩79,329 | ₩78,458 | ₩78,592 | -0.09% | 3.9천 |
|---|
| 2025.10.27 | ₩80,093 | ₩80,093 | ₩76,837 | ₩77,472 | -3.27% | 5천 |
|---|
| 2025.10.24 | ₩75,041 | ₩77,949 | ₩75,041 | ₩77,705 | +3.55% | 7.8천 |
|---|
| 2025.10.23 | ₩73,138 | ₩74,170 | ₩73,138 | ₩73,666 | +0.72% | 1.5만 |
|---|
| 2025.10.22 | ₩74,974 | ₩74,974 | ₩71,061 | ₩72,401 | -3.43% | 4.6천 |
|---|
| 2025.10.21 | ₩75,229 | ₩75,805 | ₩74,907 | ₩75,172 | -0.07% | 2.9천 |
|---|
| 2025.10.20 | ₩78,659 | ₩78,659 | ₩76,588 | ₩76,588 | -2.63% | 4.9천 |
|---|
| 2025.10.17 | ₩76,870 | ₩76,870 | ₩75,510 | ₩75,987 | -1.15% | 2.6천 |
|---|
| 2025.10.16 | ₩80,281 | ₩80,575 | ₩77,296 | ₩77,318 | -3.69% | 5천 |
|---|
| 2025.10.15 | ₩79,637 | ₩79,812 | ₩79,637 | ₩79,733 | +0.12% | 2.1천 |
|---|
| 2025.10.14 | ₩73,771 | ₩77,878 | ₩73,771 | ₩76,822 | +4.14% | 2.6천 |
|---|
| 2025.10.13 | ₩74,358 | ₩76,039 | ₩74,358 | ₩75,793 | +1.93% | 2.4천 |
|---|
| 2025.10.10 | ₩73,822 | ₩74,170 | ₩70,364 | ₩70,536 | -4.45% | 4.6천 |
|---|