시장 데이터를 불러오는 중
전체 종목
Invesco MSCI Global Timber ETF 과거 주가
Invesco MSCI Global Timber ETF · CUT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco MSCI Global Timber ETF · CUT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,821 | ₩36,942 | ₩36,781 | ₩36,942 | +0.33% | 5.8천 |
| 2026.10.08 | ₩36,245 | ₩36,767 | ₩36,245 | ₩36,767 | +1.44% | 1.4천 |
| 2026.10.07 | ₩36,540 | ₩36,540 | ₩36,540 | ₩36,540 | 0.00% | 800 |
| 2026.10.06 | ₩36,808 | ₩36,969 | ₩36,700 | ₩36,848 | +0.11% | 1.2천 |
| 2026.10.05 | ₩36,835 | ₩36,835 | ₩36,835 | ₩36,835 | 0.00% | 200 |
| 2026.10.02 | ₩37,022 | ₩37,022 | ₩37,022 | ₩37,022 | 0.00% | 300 |
| 2026.10.01 | ₩36,915 | ₩37,076 | ₩36,902 | ₩37,062 | +0.40% | 1.7천 |
| 2026.09.30 | ₩37,639 | ₩37,639 | ₩37,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,639 |
| 0.00% |
| 300 |
| 2026.09.29 | ₩37,746 | ₩37,907 | ₩37,639 | ₩37,907 | +0.43% | 3.9천 |
|---|
| 2026.09.28 | ₩38,216 | ₩38,296 | ₩38,082 | ₩38,296 | +0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩38,631 | ₩38,631 | ₩38,537 | ₩38,537 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩39,020 | ₩39,034 | ₩38,470 | ₩38,470 | -1.41% | 2.8천 |
|---|
| 2026.09.23 | ₩39,396 | ₩39,463 | ₩39,168 | ₩39,288 | -0.27% | 1.4천 |
|---|
| 2026.09.22 | ₩39,262 | ₩39,798 | ₩39,262 | ₩39,771 | +1.30% | 1천 |
|---|
| 2026.09.21 | ₩39,154 | ₩39,275 | ₩39,047 | ₩39,074 | -0.21% | 3.5천 |
|---|
| 2026.09.18 | ₩38,873 | ₩38,873 | ₩38,873 | ₩38,873 | 0.00% | 800 |
|---|
| 2026.09.17 | ₩39,355 | ₩39,355 | ₩39,315 | ₩39,315 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩38,886 | ₩39,355 | ₩38,886 | ₩38,886 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩38,792 | ₩38,926 | ₩38,792 | ₩38,926 | +0.35% | 2.9천 |
|---|
| 2026.09.14 | ₩38,685 | ₩38,967 | ₩38,551 | ₩38,765 | +0.21% | 1.5천 |
|---|
| 2026.09.11 | ₩38,926 | ₩39,087 | ₩38,832 | ₩38,832 | -0.24% | 1.9천 |
|---|
| 2026.09.10 | ₩38,819 | ₩38,819 | ₩38,765 | ₩38,792 | -0.07% | 1.3천 |
|---|
| 2026.09.09 | ₩39,355 | ₩39,355 | ₩38,940 | ₩38,940 | -1.06% | 1.2천 |
|---|
| 2026.09.08 | ₩39,624 | ₩39,624 | ₩39,409 | ₩39,422 | -0.51% | 1천 |
|---|
| 2026.09.04 | ₩39,650 | ₩39,892 | ₩39,650 | ₩39,811 | +0.41% | 500 |
|---|
| 2026.09.03 | ₩39,664 | ₩39,664 | ₩39,610 | ₩39,610 | -0.14% | 600 |
|---|
| 2026.09.02 | ₩39,865 | ₩39,892 | ₩39,704 | ₩39,785 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩39,744 | ₩39,744 | ₩39,490 | ₩39,490 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩39,945 | ₩39,945 | ₩39,892 | ₩39,892 | -0.13% | 500 |
|---|
| 2026.08.28 | ₩40,401 | ₩40,401 | ₩40,240 | ₩40,240 | -0.40% | 800 |
|---|
| 2026.08.27 | ₩40,468 | ₩40,509 | ₩40,468 | ₩40,509 | +0.10% | 800 |
|---|
| 2026.08.26 | ₩40,857 | ₩40,857 | ₩40,683 | ₩40,683 | -0.43% | 500 |
|---|
| 2026.08.25 | ₩40,562 | ₩40,696 | ₩40,562 | ₩40,696 | +0.33% | 3.1천 |
|---|
| 2026.08.24 | ₩40,871 | ₩41,005 | ₩40,683 | ₩40,777 | -0.23% | 4.1천 |
|---|
| 2026.08.21 | ₩40,884 | ₩40,884 | ₩40,817 | ₩40,844 | -0.10% | 800 |
|---|
| 2026.08.20 | ₩40,455 | ₩40,468 | ₩40,401 | ₩40,401 | -0.13% | 1.4천 |
|---|
| 2026.08.19 | ₩40,214 | ₩40,374 | ₩40,160 | ₩40,321 | +0.27% | 2.9천 |
|---|
| 2026.08.18 | ₩39,543 | ₩39,597 | ₩39,543 | ₩39,597 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩39,865 | ₩39,865 | ₩39,865 | ₩39,865 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩40,763 | ₩40,790 | ₩40,616 | ₩40,723 | -0.10% | 1.7천 |
|---|
| 2026.08.13 | ₩40,669 | ₩40,911 | ₩40,602 | ₩40,897 | +0.56% | 6.8천 |
|---|
| 2026.08.12 | ₩40,669 | ₩40,669 | ₩40,656 | ₩40,656 | -0.03% | 500 |
|---|
| 2026.08.11 | ₩40,978 | ₩41,058 | ₩40,777 | ₩40,951 | -0.07% | 6.1천 |
|---|
| 2026.08.10 | ₩40,857 | ₩40,978 | ₩40,763 | ₩40,978 | +0.30% | 5천 |
|---|
| 2026.08.07 | ₩40,951 | ₩41,246 | ₩40,951 | ₩41,246 | +0.72% | 1.1천 |
|---|
| 2026.08.06 | ₩40,683 | ₩40,683 | ₩40,495 | ₩40,495 | -0.46% | 1.2만 |
|---|
| 2026.08.05 | ₩41,018 | ₩41,125 | ₩40,897 | ₩41,125 | +0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩40,442 | ₩41,032 | ₩40,442 | ₩41,032 | +1.46% | 1.3천 |
|---|
| 2026.08.03 | ₩40,080 | ₩40,468 | ₩40,066 | ₩40,321 | +0.60% | 1.4천 |
|---|
| 2026.07.31 | ₩39,865 | ₩39,959 | ₩39,516 | ₩39,959 | +0.24% | 2.9천 |
|---|
| 2026.07.30 | ₩40,012 | ₩40,267 | ₩40,012 | ₩40,267 | +0.64% | 2천 |
|---|
| 2026.07.29 | ₩39,945 | ₩39,945 | ₩39,945 | ₩39,945 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩40,442 | ₩40,442 | ₩40,415 | ₩40,415 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩39,329 | ₩39,449 | ₩39,288 | ₩39,449 | +0.31% | 1.5천 |
|---|
| 2026.07.24 | ₩38,457 | ₩38,873 | ₩38,457 | ₩38,873 | +1.08% | 2.2천 |
|---|
| 2026.07.23 | ₩37,907 | ₩37,907 | ₩37,720 | ₩37,760 | -0.39% | 1.8천 |
|---|
| 2026.07.22 | ₩38,377 | ₩38,377 | ₩38,377 | ₩38,377 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩37,693 | ₩37,693 | ₩37,626 | ₩37,626 | -0.18% | 3.4천 |
|---|
| 2026.07.20 | ₩38,095 | ₩38,095 | ₩37,532 | ₩37,652 | -1.16% | 700 |
|---|
| 2026.07.17 | ₩38,189 | ₩38,216 | ₩38,135 | ₩38,216 | +0.07% | 2.9천 |
|---|
| 2026.07.16 | ₩38,162 | ₩38,189 | ₩38,162 | ₩38,189 | +0.07% | 400 |
|---|
| 2026.07.15 | ₩37,800 | ₩37,800 | ₩37,652 | ₩37,652 | -0.39% | 300 |
|---|
| 2026.07.14 | ₩37,398 | ₩37,398 | ₩37,210 | ₩37,317 | -0.22% | 1.1천 |
|---|
| 2026.07.13 | ₩37,371 | ₩37,371 | ₩37,130 | ₩37,130 | -0.65% | 700 |
|---|
| 2026.07.10 | ₩37,639 | ₩37,639 | ₩37,505 | ₩37,585 | -0.14% | 800 |
|---|
| 2026.07.09 | ₩36,848 | ₩37,170 | ₩36,767 | ₩37,036 | +0.51% | 1.5천 |
|---|
| 2026.07.08 | ₩36,687 | ₩36,781 | ₩36,553 | ₩36,781 | +0.26% | 2.3천 |
|---|
| 2026.07.07 | ₩38,095 | ₩38,095 | ₩37,720 | ₩37,720 | -0.99% | 400 |
|---|
| 2026.07.06 | ₩37,867 | ₩37,867 | ₩37,559 | ₩37,787 | -0.21% | 1.8천 |
|---|
| 2026.07.02 | ₩37,787 | ₩37,894 | ₩37,518 | ₩37,894 | +0.28% | 1.4천 |
|---|
| 2026.07.01 | ₩37,304 | ₩37,304 | ₩37,210 | ₩37,290 | -0.04% | 700 |
|---|
| 2026.06.30 | ₩37,317 | ₩37,478 | ₩37,317 | ₩37,478 | +0.43% | 900 |
|---|
| 2026.06.29 | ₩37,398 | ₩37,505 | ₩37,076 | ₩37,505 | +0.29% | 2.1천 |
|---|
| 2026.06.26 | ₩37,813 | ₩37,854 | ₩37,787 | ₩37,813 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩37,988 | ₩38,015 | ₩37,921 | ₩38,001 | +0.04% | 1.8천 |
|---|
| 2026.06.24 | ₩37,156 | ₩37,518 | ₩37,156 | ₩37,492 | +0.90% | 4.5천 |
|---|
| 2026.06.23 | ₩36,808 | ₩36,888 | ₩36,754 | ₩36,848 | +0.11% | 1.1천 |
|---|
| 2026.06.22 | ₩37,290 | ₩37,492 | ₩37,277 | ₩37,277 | -0.04% | 1.2천 |
|---|
| 2026.06.18 | ₩37,706 | ₩37,947 | ₩37,505 | ₩37,505 | -0.53% | 2.3천 |
|---|
| 2026.06.17 | ₩37,652 | ₩38,122 | ₩37,357 | ₩37,357 | -0.78% | 600 |
|---|
| 2026.06.16 | ₩37,894 | ₩37,894 | ₩37,894 | ₩37,894 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩37,961 | ₩37,961 | ₩37,867 | ₩37,867 | -0.25% | 500 |
|---|
| 2026.06.12 | ₩37,183 | ₩37,384 | ₩37,183 | ₩37,384 | +0.54% | 700 |
|---|
| 2026.06.11 | ₩35,896 | ₩36,902 | ₩35,896 | ₩36,902 | +2.80% | 800 |
|---|
| 2026.06.10 | ₩36,405 | ₩36,754 | ₩36,070 | ₩36,110 | -0.81% | 4.8천 |
|---|
| 2026.06.09 | ₩36,902 | ₩36,902 | ₩36,902 | ₩36,902 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,432 | ₩36,472 | ₩36,231 | ₩36,352 | -0.22% | 1.3만 |
|---|
| 2026.06.05 | ₩37,089 | ₩37,089 | ₩36,499 | ₩36,513 | -1.55% | 1.9천 |
|---|
| 2026.06.04 | ₩37,089 | ₩37,089 | ₩36,700 | ₩36,741 | -0.94% | 7.3천 |
|---|
| 2026.06.03 | ₩36,955 | ₩36,955 | ₩36,674 | ₩36,794 | -0.44% | 4.4천 |
|---|
| 2026.06.02 | ₩36,419 | ₩37,009 | ₩36,419 | ₩36,607 | +0.52% | 3.4천 |
|---|
| 2026.06.01 | ₩36,674 | ₩36,674 | ₩36,499 | ₩36,674 | 0.00% | 2.3천 |
|---|
| 2026.05.29 | ₩37,143 | ₩37,156 | ₩36,781 | ₩37,009 | -0.36% | 4.4천 |
|---|
| 2026.05.28 | ₩36,727 | ₩37,264 | ₩36,727 | ₩37,197 | +1.28% | 3천 |
|---|
| 2026.05.27 | ₩36,982 | ₩37,183 | ₩36,848 | ₩37,062 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩36,338 | ₩36,486 | ₩36,312 | ₩36,486 | +0.41% | 1천 |
|---|
| 2026.05.22 | ₩35,829 | ₩36,177 | ₩35,829 | ₩36,177 | +0.97% | 5.6천 |
|---|
| 2026.05.21 | ₩35,628 | ₩36,298 | ₩35,628 | ₩36,285 | +1.84% | 2.4천 |
|---|
| 2026.05.20 | ₩35,292 | ₩36,043 | ₩35,266 | ₩36,043 | +2.13% | 1.9천 |
|---|
| 2026.05.19 | ₩35,668 | ₩35,668 | ₩35,292 | ₩35,292 | -1.05% | 1.2천 |
|---|
| 2026.05.18 | ₩35,815 | ₩35,815 | ₩35,748 | ₩35,748 | -0.19% | 1천 |
|---|
| 2026.05.15 | ₩36,513 | ₩36,513 | ₩35,641 | ₩35,681 | -2.28% | 8천 |
|---|
| 2026.05.14 | ₩36,714 | ₩36,888 | ₩36,714 | ₩36,794 | +0.22% | 2.2천 |
|---|
| 2026.05.13 | ₩36,902 | ₩36,928 | ₩36,580 | ₩36,580 | -0.87% | 3.8천 |
|---|
| 2026.05.12 | ₩37,022 | ₩37,022 | ₩36,647 | ₩36,995 | -0.07% | 1.7천 |
|---|
| 2026.05.11 | ₩37,880 | ₩37,880 | ₩37,130 | ₩37,223 | -1.73% | 4.4천 |
|---|
| 2026.05.08 | ₩37,720 | ₩37,827 | ₩37,706 | ₩37,706 | -0.04% | 800 |
|---|
| 2026.05.07 | ₩37,733 | ₩37,733 | ₩37,733 | ₩37,733 | 0.00% | 600 |
|---|
| 2026.05.06 | ₩37,934 | ₩38,068 | ₩37,921 | ₩38,068 | +0.35% | 1.8천 |
|---|
| 2026.05.05 | ₩37,210 | ₩37,277 | ₩37,143 | ₩37,223 | +0.04% | 3.5천 |
|---|
| 2026.05.04 | ₩37,143 | ₩37,223 | ₩36,553 | ₩36,607 | -1.44% | 3.6천 |
|---|
| 2026.05.01 | ₩37,130 | ₩37,438 | ₩37,130 | ₩37,277 | +0.40% | 1.5천 |
|---|
| 2026.04.30 | ₩37,103 | ₩37,237 | ₩37,103 | ₩37,237 | +0.36% | 1.1천 |
|---|
| 2026.04.29 | ₩37,197 | ₩37,223 | ₩36,942 | ₩36,942 | -0.68% | 1.3천 |
|---|
| 2026.04.28 | ₩37,116 | ₩37,344 | ₩37,009 | ₩37,344 | +0.61% | 2천 |
|---|
| 2026.04.27 | ₩37,210 | ₩37,304 | ₩37,183 | ₩37,304 | +0.25% | 5.6천 |
|---|
| 2026.04.24 | ₩37,679 | ₩37,679 | ₩37,170 | ₩37,304 | -1.00% | 5.9천 |
|---|
| 2026.04.23 | ₩38,041 | ₩38,095 | ₩37,612 | ₩37,880 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩37,706 | ₩37,880 | ₩37,706 | ₩37,880 | +0.46% | 3천 |
|---|
| 2026.04.21 | ₩38,470 | ₩38,618 | ₩38,470 | ₩38,564 | +0.24% | 1.5천 |
|---|
| 2026.04.20 | ₩39,181 | ₩39,275 | ₩39,181 | ₩39,275 | +0.24% | 1천 |
|---|
| 2026.04.17 | ₩39,208 | ₩39,369 | ₩39,181 | ₩39,355 | +0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩38,511 | ₩38,511 | ₩38,511 | ₩38,511 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩38,739 | ₩38,806 | ₩38,537 | ₩38,725 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩39,208 | ₩39,208 | ₩39,020 | ₩39,074 | -0.34% | 500 |
|---|
| 2026.04.13 | ₩38,846 | ₩39,074 | ₩38,846 | ₩39,074 | +0.59% | 1.2천 |
|---|
| 2026.04.10 | ₩38,873 | ₩38,980 | ₩38,685 | ₩38,819 | -0.14% | 1.1천 |
|---|
| 2026.04.09 | ₩38,591 | ₩38,913 | ₩38,591 | ₩38,886 | +0.76% | 800 |
|---|
| 2026.04.08 | ₩39,034 | ₩39,034 | ₩38,832 | ₩38,926 | -0.27% | 4천 |
|---|
| 2026.04.07 | ₩37,679 | ₩37,679 | ₩37,264 | ₩37,572 | -0.28% | 3.1천 |
|---|
| 2026.04.06 | ₩38,216 | ₩38,216 | ₩38,162 | ₩38,162 | -0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩38,001 | ₩38,189 | ₩37,974 | ₩38,189 | +0.49% | 1.1천 |
|---|
| 2026.04.01 | ₩38,591 | ₩38,940 | ₩38,591 | ₩38,658 | +0.17% | 1.6천 |
|---|
| 2026.03.31 | ₩38,430 | ₩38,430 | ₩38,403 | ₩38,417 | -0.03% | 700 |
|---|
| 2026.03.30 | ₩37,652 | ₩37,773 | ₩37,478 | ₩37,559 | -0.25% | 2.4천 |
|---|
| 2026.03.27 | ₩37,572 | ₩37,921 | ₩37,505 | ₩37,505 | -0.18% | 5.2천 |
|---|
| 2026.03.26 | ₩38,189 | ₩38,457 | ₩37,679 | ₩37,827 | -0.95% | 4천 |
|---|
| 2026.03.25 | ₩38,082 | ₩38,189 | ₩38,082 | ₩38,189 | +0.28% | 800 |
|---|
| 2026.03.24 | ₩37,559 | ₩37,612 | ₩37,371 | ₩37,585 | +0.07% | 2천 |
|---|
| 2026.03.23 | ₩36,767 | ₩37,518 | ₩36,767 | ₩37,425 | +1.79% | 2.6천 |
|---|
| 2026.03.20 | ₩36,794 | ₩37,022 | ₩36,191 | ₩36,459 | -0.91% | 9.5천 |
|---|
| 2026.03.19 | ₩37,559 | ₩37,559 | ₩37,009 | ₩37,062 | -1.32% | 3.7천 |
|---|
| 2026.03.18 | ₩38,256 | ₩38,350 | ₩37,947 | ₩37,947 | -0.81% | 4.8천 |
|---|
| 2026.03.17 | ₩38,779 | ₩38,859 | ₩38,765 | ₩38,765 | -0.03% | 1.4천 |
|---|
| 2026.03.16 | ₩38,712 | ₩38,792 | ₩38,497 | ₩38,497 | -0.55% | 2.6천 |
|---|
| 2026.03.13 | ₩38,605 | ₩38,605 | ₩38,296 | ₩38,296 | -0.80% | 1.7천 |
|---|
| 2026.03.12 | ₩38,578 | ₩38,578 | ₩38,497 | ₩38,497 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩39,382 | ₩39,516 | ₩39,382 | ₩39,503 | +0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩39,449 | ₩39,999 | ₩39,449 | ₩39,650 | +0.51% | 2.9천 |
|---|
| 2026.03.09 | ₩39,490 | ₩39,624 | ₩38,698 | ₩39,530 | +0.10% | 1.2만 |
|---|
| 2026.03.06 | ₩39,825 | ₩39,986 | ₩39,825 | ₩39,905 | +0.20% | 1.7천 |
|---|
| 2026.03.05 | ₩41,005 | ₩41,005 | ₩39,945 | ₩40,334 | -1.64% | 6.9천 |
|---|
| 2026.03.04 | ₩40,804 | ₩41,072 | ₩40,737 | ₩41,072 | +0.66% | 2.1천 |
|---|
| 2026.03.03 | ₩40,080 | ₩41,099 | ₩40,039 | ₩41,099 | +2.54% | 5.7천 |
|---|
| 2026.03.02 | ₩41,836 | ₩41,836 | ₩41,380 | ₩41,756 | -0.19% | 5.6만 |
|---|
| 2026.02.27 | ₩41,997 | ₩42,453 | ₩41,997 | ₩42,453 | +1.09% | 2.2천 |
|---|
| 2026.02.26 | ₩42,158 | ₩42,279 | ₩41,876 | ₩42,279 | +0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩42,761 | ₩42,761 | ₩41,849 | ₩42,279 | -1.13% | 1만 |
|---|
| 2026.02.24 | ₩42,614 | ₩42,654 | ₩42,305 | ₩42,453 | -0.38% | 2.1천 |
|---|
| 2026.02.23 | ₩42,600 | ₩42,641 | ₩41,836 | ₩42,131 | -1.10% | 1.2만 |
|---|
| 2026.02.20 | ₩42,560 | ₩42,855 | ₩42,560 | ₩42,855 | +0.69% | 3.6천 |
|---|
| 2026.02.19 | ₩43,284 | ₩43,311 | ₩42,802 | ₩42,869 | -0.96% | 1.7천 |
|---|
| 2026.02.18 | ₩43,485 | ₩43,619 | ₩43,177 | ₩43,351 | -0.31% | 7.9천 |
|---|
| 2026.02.17 | ₩43,284 | ₩43,552 | ₩43,284 | ₩43,459 | +0.40% | 4.3천 |
|---|
| 2026.02.13 | ₩43,821 | ₩44,142 | ₩43,767 | ₩43,847 | +0.06% | 2.3만 |
|---|
| 2026.02.12 | ₩44,183 | ₩44,183 | ₩43,740 | ₩43,874 | -0.70% | 5.6천 |
|---|
| 2026.02.11 | ₩43,888 | ₩43,955 | ₩43,673 | ₩43,914 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩42,694 | ₩43,003 | ₩42,694 | ₩42,788 | +0.22% | 1.5만 |
|---|
| 2026.02.09 | ₩41,890 | ₩42,413 | ₩41,890 | ₩42,212 | +0.77% | 9.3천 |
|---|
| 2026.02.06 | ₩41,447 | ₩41,876 | ₩41,447 | ₩41,876 | +1.04% | 5.2천 |
|---|
| 2026.02.05 | ₩41,595 | ₩41,595 | ₩41,233 | ₩41,353 | -0.58% | 4.9천 |
|---|
| 2026.02.04 | ₩40,361 | ₩41,809 | ₩40,227 | ₩41,756 | +3.46% | 5.5만 |
|---|
| 2026.02.03 | ₩40,173 | ₩40,361 | ₩39,986 | ₩40,026 | -0.37% | 2.4천 |
|---|
| 2026.02.02 | ₩39,919 | ₩40,026 | ₩39,744 | ₩39,972 | +0.13% | 7.3천 |
|---|
| 2026.01.30 | ₩39,919 | ₩39,919 | ₩39,825 | ₩39,825 | -0.24% | 1.1천 |
|---|
| 2026.01.29 | ₩40,991 | ₩41,005 | ₩40,187 | ₩40,442 | -1.34% | 8.1천 |
|---|
| 2026.01.28 | ₩40,844 | ₩40,844 | ₩40,522 | ₩40,683 | -0.39% | 1.1천 |
|---|
| 2026.01.27 | ₩41,367 | ₩41,367 | ₩40,911 | ₩41,099 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩41,340 | ₩41,394 | ₩41,166 | ₩41,166 | -0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩40,602 | ₩41,139 | ₩40,602 | ₩41,139 | +1.32% | 7.9천 |
|---|
| 2026.01.22 | ₩40,737 | ₩41,099 | ₩40,737 | ₩40,884 | +0.36% | 3.2천 |
|---|
| 2026.01.21 | ₩40,361 | ₩40,522 | ₩40,334 | ₩40,522 | +0.40% | 1.2천 |
|---|
| 2026.01.20 | ₩39,945 | ₩40,173 | ₩39,825 | ₩39,825 | -0.30% | 3.9천 |
|---|
| 2026.01.16 | ₩40,844 | ₩40,871 | ₩40,696 | ₩40,871 | +0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩41,058 | ₩41,246 | ₩41,058 | ₩41,099 | +0.10% | 3.8천 |
|---|
| 2026.01.14 | ₩40,643 | ₩41,179 | ₩40,643 | ₩41,139 | +1.22% | 5.6천 |
|---|
| 2026.01.13 | ₩40,589 | ₩40,669 | ₩40,589 | ₩40,669 | +0.20% | 1.6천 |
|---|
| 2026.01.12 | ₩40,911 | ₩40,911 | ₩40,549 | ₩40,602 | -0.75% | 1.6천 |
|---|
| 2026.01.09 | ₩40,160 | ₩40,737 | ₩39,932 | ₩40,737 | +1.44% | 3.9천 |
|---|
| 2026.01.08 | ₩39,382 | ₩39,959 | ₩39,382 | ₩39,838 | +1.16% | 8.6천 |
|---|
| 2026.01.07 | ₩39,597 | ₩39,650 | ₩39,369 | ₩39,369 | -0.58% | 2.3천 |
|---|
| 2026.01.06 | ₩39,771 | ₩39,986 | ₩39,744 | ₩39,838 | +0.17% | 2.9천 |
|---|
| 2026.01.05 | ₩39,422 | ₩39,664 | ₩39,422 | ₩39,664 | +0.61% | 1.2천 |
|---|
| 2026.01.02 | ₩39,302 | ₩39,409 | ₩39,288 | ₩39,409 | +0.27% | 2.6천 |
|---|
| 2025.12.31 | ₩39,074 | ₩39,074 | ₩38,886 | ₩38,967 | -0.27% | 2.9천 |
|---|
| 2025.12.30 | ₩39,127 | ₩39,302 | ₩39,127 | ₩39,181 | +0.14% | 3.3천 |
|---|
| 2025.12.29 | ₩38,819 | ₩39,101 | ₩38,819 | ₩39,060 | +0.62% | 2.6천 |
|---|
| 2025.12.26 | ₩38,739 | ₩38,886 | ₩38,739 | ₩38,846 | +0.28% | 4천 |
|---|
| 2025.12.24 | ₩38,685 | ₩38,765 | ₩38,631 | ₩38,698 | +0.03% | 2.8천 |
|---|
| 2025.12.23 | ₩38,377 | ₩38,564 | ₩38,377 | ₩38,524 | +0.38% | 2.5천 |
|---|
| 2025.12.22 | ₩38,497 | ₩38,537 | ₩38,310 | ₩38,430 | -0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩39,650 | ₩39,650 | ₩39,195 | ₩39,195 | -1.15% | 3.6천 |
|---|
| 2025.12.18 | ₩39,422 | ₩39,771 | ₩39,422 | ₩39,463 | +0.10% | 1.9천 |
|---|
| 2025.12.17 | ₩39,396 | ₩39,396 | ₩39,168 | ₩39,262 | -0.34% | 3.1천 |
|---|
| 2025.12.16 | ₩39,221 | ₩39,382 | ₩39,114 | ₩39,369 | +0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩39,087 | ₩39,141 | ₩38,900 | ₩39,141 | +0.14% | 3.6천 |
|---|
| 2025.12.12 | ₩39,221 | ₩39,221 | ₩38,993 | ₩39,114 | -0.27% | 2.4천 |
|---|
| 2025.12.11 | ₩38,993 | ₩39,382 | ₩38,993 | ₩39,275 | +0.72% | 2.8천 |
|---|
| 2025.12.10 | ₩38,229 | ₩38,926 | ₩38,229 | ₩38,926 | +1.82% | 5.8천 |
|---|
| 2025.12.09 | ₩38,269 | ₩38,377 | ₩38,028 | ₩38,041 | -0.60% | 5.5천 |
|---|
| 2025.12.08 | ₩38,658 | ₩38,685 | ₩38,631 | ₩38,645 | -0.03% | 900 |
|---|
| 2025.12.05 | ₩38,900 | ₩38,940 | ₩38,779 | ₩38,832 | -0.17% | 5.2천 |
|---|
| 2025.12.04 | ₩39,074 | ₩39,074 | ₩38,792 | ₩38,792 | -0.72% | 3천 |
|---|
| 2025.12.03 | ₩38,524 | ₩38,712 | ₩38,470 | ₩38,712 | +0.49% | 3.7천 |
|---|
| 2025.12.02 | ₩38,202 | ₩38,202 | ₩38,055 | ₩38,108 | -0.25% | 2.3천 |
|---|
| 2025.12.01 | ₩38,806 | ₩38,806 | ₩38,578 | ₩38,591 | -0.55% | 3.5천 |
|---|
| 2025.11.28 | ₩38,672 | ₩38,819 | ₩38,672 | ₩38,819 | +0.38% | 1천 |
|---|
| 2025.11.26 | ₩38,256 | ₩38,712 | ₩38,256 | ₩38,591 | +0.88% | 3.5천 |
|---|
| 2025.11.25 | ₩37,492 | ₩38,310 | ₩37,492 | ₩38,269 | +2.07% | 5.6천 |
|---|
| 2025.11.24 | ₩37,331 | ₩37,451 | ₩37,156 | ₩37,451 | +0.32% | 1.1만 |
|---|
| 2025.11.21 | ₩37,264 | ₩37,612 | ₩37,264 | ₩37,425 | +0.43% | 2.9천 |
|---|
| 2025.11.20 | ₩36,861 | ₩36,861 | ₩36,674 | ₩36,674 | -0.51% | 4.8천 |
|---|
| 2025.11.19 | ₩36,982 | ₩37,197 | ₩36,982 | ₩37,170 | +0.51% | 6.8만 |
|---|
| 2025.11.18 | ₩37,143 | ₩37,250 | ₩36,955 | ₩37,183 | +0.11% | 4.2천 |
|---|
| 2025.11.17 | ₩37,599 | ₩37,626 | ₩37,451 | ₩37,451 | -0.39% | 1.6천 |
|---|
| 2025.11.14 | ₩37,827 | ₩37,961 | ₩37,827 | ₩37,894 | +0.18% | 900 |
|---|
| 2025.11.13 | ₩38,149 | ₩38,564 | ₩38,149 | ₩38,310 | +0.42% | 9천 |
|---|
| 2025.11.12 | ₩38,082 | ₩38,122 | ₩38,068 | ₩38,122 | +0.11% | 900 |
|---|
| 2025.11.11 | ₩38,015 | ₩38,229 | ₩38,015 | ₩38,122 | +0.28% | 15.7만 |
|---|
| 2025.11.10 | ₩37,760 | ₩37,760 | ₩37,425 | ₩37,706 | -0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩37,331 | ₩37,666 | ₩37,331 | ₩37,666 | +0.90% | 2.2천 |
|---|
| 2025.11.06 | ₩37,371 | ₩37,465 | ₩37,264 | ₩37,438 | +0.18% | 6.1천 |
|---|
| 2025.11.05 | ₩37,331 | ₩37,532 | ₩37,331 | ₩37,398 | +0.18% | 1.4만 |
|---|
| 2025.11.04 | ₩37,143 | ₩37,344 | ₩37,143 | ₩37,344 | +0.54% | 1.5천 |
|---|
| 2025.11.03 | ₩37,076 | ₩37,398 | ₩37,076 | ₩37,317 | +0.65% | 2.3천 |
|---|
| 2025.10.31 | ₩37,720 | ₩37,720 | ₩37,599 | ₩37,666 | -0.14% | 1천 |
|---|
| 2025.10.30 | ₩37,827 | ₩37,947 | ₩37,720 | ₩37,773 | -0.14% | 1.7천 |
|---|
| 2025.10.29 | ₩38,578 | ₩38,658 | ₩38,216 | ₩38,310 | -0.70% | 4.2천 |
|---|
| 2025.10.28 | ₩39,342 | ₩39,355 | ₩39,168 | ₩39,168 | -0.44% | 1.5천 |
|---|
| 2025.10.27 | ₩39,302 | ₩39,369 | ₩39,302 | ₩39,355 | +0.14% | 1.9천 |
|---|
| 2025.10.24 | ₩39,570 | ₩39,570 | ₩39,382 | ₩39,422 | -0.37% | 1.9천 |
|---|
| 2025.10.23 | ₩39,101 | ₩39,422 | ₩39,101 | ₩39,422 | +0.82% | 700 |
|---|
| 2025.10.22 | ₩38,926 | ₩39,020 | ₩38,806 | ₩38,806 | -0.31% | 1.7만 |
|---|
| 2025.10.21 | ₩38,229 | ₩38,551 | ₩38,229 | ₩38,551 | +0.84% | 2.5천 |
|---|
| 2025.10.20 | ₩38,242 | ₩38,350 | ₩38,242 | ₩38,350 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩38,015 | ₩38,149 | ₩38,015 | ₩38,135 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩38,135 | ₩38,175 | ₩37,907 | ₩37,907 | -0.60% | 1.5천 |
|---|
| 2025.10.15 | ₩38,216 | ₩38,216 | ₩38,082 | ₩38,082 | -0.35% | 1.6천 |
|---|
| 2025.10.14 | ₩37,545 | ₩38,363 | ₩37,545 | ₩38,149 | +1.61% | 1.3천 |
|---|
| 2025.10.13 | ₩37,867 | ₩38,028 | ₩37,679 | ₩37,840 | -0.07% | 4.7천 |
|---|
| 2025.10.10 | ₩37,813 | ₩37,813 | ₩37,652 | ₩37,652 | -0.43% | 2.1천 |
|---|