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 | ₩36,831 | ₩36,951 | ₩36,790 | ₩36,951 | +0.33% | 5.8천 |
| 2026.10.08 | ₩36,254 | ₩36,777 | ₩36,254 | ₩36,777 | +1.44% | 1.4천 |
| 2026.10.07 | ₩36,549 | ₩36,549 | ₩36,549 | ₩36,549 | 0.00% | 800 |
| 2026.10.06 | ₩36,817 | ₩36,978 | ₩36,710 | ₩36,858 | +0.11% | 1.2천 |
| 2026.10.05 | ₩36,844 | ₩36,844 | ₩36,844 | ₩36,844 | 0.00% | 200 |
| 2026.10.02 | ₩37,032 | ₩37,032 | ₩37,032 | ₩37,032 | 0.00% | 300 |
| 2026.10.01 | ₩36,925 | ₩37,086 | ₩36,911 | ₩37,072 | +0.40% | 1.7천 |
| 2026.09.30 | ₩37,649 | ₩37,649 | ₩37,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 300 |
| 2026.09.29 | ₩37,756 | ₩37,917 | ₩37,649 | ₩37,917 | +0.43% | 3.9천 |
|---|
| 2026.09.28 | ₩38,226 | ₩38,306 | ₩38,091 | ₩38,306 | +0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩38,641 | ₩38,641 | ₩38,548 | ₩38,548 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩39,030 | ₩39,044 | ₩38,480 | ₩38,480 | -1.41% | 2.8천 |
|---|
| 2026.09.23 | ₩39,406 | ₩39,473 | ₩39,178 | ₩39,299 | -0.27% | 1.4천 |
|---|
| 2026.09.22 | ₩39,272 | ₩39,808 | ₩39,272 | ₩39,781 | +1.30% | 1천 |
|---|
| 2026.09.21 | ₩39,165 | ₩39,285 | ₩39,057 | ₩39,084 | -0.21% | 3.5천 |
|---|
| 2026.09.18 | ₩38,883 | ₩38,883 | ₩38,883 | ₩38,883 | 0.00% | 800 |
|---|
| 2026.09.17 | ₩39,366 | ₩39,366 | ₩39,325 | ₩39,325 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩38,896 | ₩39,366 | ₩38,896 | ₩38,896 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩38,802 | ₩38,936 | ₩38,802 | ₩38,936 | +0.35% | 2.9천 |
|---|
| 2026.09.14 | ₩38,695 | ₩38,977 | ₩38,561 | ₩38,776 | +0.21% | 1.5천 |
|---|
| 2026.09.11 | ₩38,936 | ₩39,097 | ₩38,843 | ₩38,843 | -0.24% | 1.9천 |
|---|
| 2026.09.10 | ₩38,829 | ₩38,829 | ₩38,776 | ₩38,802 | -0.07% | 1.3천 |
|---|
| 2026.09.09 | ₩39,366 | ₩39,366 | ₩38,950 | ₩38,950 | -1.06% | 1.2천 |
|---|
| 2026.09.08 | ₩39,634 | ₩39,634 | ₩39,419 | ₩39,433 | -0.51% | 1천 |
|---|
| 2026.09.04 | ₩39,661 | ₩39,902 | ₩39,661 | ₩39,822 | +0.41% | 500 |
|---|
| 2026.09.03 | ₩39,674 | ₩39,674 | ₩39,621 | ₩39,621 | -0.14% | 600 |
|---|
| 2026.09.02 | ₩39,875 | ₩39,902 | ₩39,714 | ₩39,795 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩39,755 | ₩39,755 | ₩39,500 | ₩39,500 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩39,956 | ₩39,956 | ₩39,902 | ₩39,902 | -0.13% | 500 |
|---|
| 2026.08.28 | ₩40,412 | ₩40,412 | ₩40,251 | ₩40,251 | -0.40% | 800 |
|---|
| 2026.08.27 | ₩40,479 | ₩40,519 | ₩40,479 | ₩40,519 | +0.10% | 800 |
|---|
| 2026.08.26 | ₩40,868 | ₩40,868 | ₩40,694 | ₩40,694 | -0.43% | 500 |
|---|
| 2026.08.25 | ₩40,573 | ₩40,707 | ₩40,573 | ₩40,707 | +0.33% | 3.1천 |
|---|
| 2026.08.24 | ₩40,881 | ₩41,015 | ₩40,694 | ₩40,787 | -0.23% | 4.1천 |
|---|
| 2026.08.21 | ₩40,895 | ₩40,895 | ₩40,828 | ₩40,854 | -0.10% | 800 |
|---|
| 2026.08.20 | ₩40,466 | ₩40,479 | ₩40,412 | ₩40,412 | -0.13% | 1.4천 |
|---|
| 2026.08.19 | ₩40,224 | ₩40,385 | ₩40,170 | ₩40,331 | +0.27% | 2.9천 |
|---|
| 2026.08.18 | ₩39,553 | ₩39,607 | ₩39,553 | ₩39,607 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩39,875 | ₩39,875 | ₩39,875 | ₩39,875 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩40,774 | ₩40,801 | ₩40,626 | ₩40,734 | -0.10% | 1.7천 |
|---|
| 2026.08.13 | ₩40,680 | ₩40,922 | ₩40,613 | ₩40,908 | +0.56% | 6.8천 |
|---|
| 2026.08.12 | ₩40,680 | ₩40,680 | ₩40,667 | ₩40,667 | -0.03% | 500 |
|---|
| 2026.08.11 | ₩40,989 | ₩41,069 | ₩40,787 | ₩40,962 | -0.07% | 6.1천 |
|---|
| 2026.08.10 | ₩40,868 | ₩40,989 | ₩40,774 | ₩40,989 | +0.30% | 5천 |
|---|
| 2026.08.07 | ₩40,962 | ₩41,257 | ₩40,962 | ₩41,257 | +0.72% | 1.1천 |
|---|
| 2026.08.06 | ₩40,694 | ₩40,694 | ₩40,506 | ₩40,506 | -0.46% | 1.2만 |
|---|
| 2026.08.05 | ₩41,029 | ₩41,136 | ₩40,908 | ₩41,136 | +0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩40,452 | ₩41,042 | ₩40,452 | ₩41,042 | +1.46% | 1.3천 |
|---|
| 2026.08.03 | ₩40,090 | ₩40,479 | ₩40,077 | ₩40,331 | +0.60% | 1.4천 |
|---|
| 2026.07.31 | ₩39,875 | ₩39,969 | ₩39,527 | ₩39,969 | +0.24% | 2.9천 |
|---|
| 2026.07.30 | ₩40,023 | ₩40,278 | ₩40,023 | ₩40,278 | +0.64% | 2천 |
|---|
| 2026.07.29 | ₩39,956 | ₩39,956 | ₩39,956 | ₩39,956 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩40,452 | ₩40,452 | ₩40,425 | ₩40,425 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩39,339 | ₩39,460 | ₩39,299 | ₩39,460 | +0.31% | 1.5천 |
|---|
| 2026.07.24 | ₩38,467 | ₩38,883 | ₩38,467 | ₩38,883 | +1.08% | 2.2천 |
|---|
| 2026.07.23 | ₩37,917 | ₩37,917 | ₩37,729 | ₩37,770 | -0.39% | 1.8천 |
|---|
| 2026.07.22 | ₩38,387 | ₩38,387 | ₩38,387 | ₩38,387 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩37,703 | ₩37,703 | ₩37,635 | ₩37,635 | -0.18% | 3.4천 |
|---|
| 2026.07.20 | ₩38,105 | ₩38,105 | ₩37,542 | ₩37,662 | -1.16% | 700 |
|---|
| 2026.07.17 | ₩38,199 | ₩38,226 | ₩38,145 | ₩38,226 | +0.07% | 2.9천 |
|---|
| 2026.07.16 | ₩38,172 | ₩38,199 | ₩38,172 | ₩38,199 | +0.07% | 400 |
|---|
| 2026.07.15 | ₩37,810 | ₩37,810 | ₩37,662 | ₩37,662 | -0.39% | 300 |
|---|
| 2026.07.14 | ₩37,407 | ₩37,407 | ₩37,220 | ₩37,327 | -0.22% | 1.1천 |
|---|
| 2026.07.13 | ₩37,381 | ₩37,381 | ₩37,139 | ₩37,139 | -0.65% | 700 |
|---|
| 2026.07.10 | ₩37,649 | ₩37,649 | ₩37,515 | ₩37,595 | -0.14% | 800 |
|---|
| 2026.07.09 | ₩36,858 | ₩37,179 | ₩36,777 | ₩37,045 | +0.51% | 1.5천 |
|---|
| 2026.07.08 | ₩36,697 | ₩36,790 | ₩36,562 | ₩36,790 | +0.26% | 2.3천 |
|---|
| 2026.07.07 | ₩38,105 | ₩38,105 | ₩37,729 | ₩37,729 | -0.99% | 400 |
|---|
| 2026.07.06 | ₩37,877 | ₩37,877 | ₩37,568 | ₩37,796 | -0.21% | 1.8천 |
|---|
| 2026.07.02 | ₩37,796 | ₩37,904 | ₩37,528 | ₩37,904 | +0.28% | 1.4천 |
|---|
| 2026.07.01 | ₩37,314 | ₩37,314 | ₩37,220 | ₩37,300 | -0.04% | 700 |
|---|
| 2026.06.30 | ₩37,327 | ₩37,488 | ₩37,327 | ₩37,488 | +0.43% | 900 |
|---|
| 2026.06.29 | ₩37,407 | ₩37,515 | ₩37,086 | ₩37,515 | +0.29% | 2.1천 |
|---|
| 2026.06.26 | ₩37,823 | ₩37,863 | ₩37,796 | ₩37,823 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩37,998 | ₩38,024 | ₩37,931 | ₩38,011 | +0.04% | 1.8천 |
|---|
| 2026.06.24 | ₩37,166 | ₩37,528 | ₩37,166 | ₩37,501 | +0.90% | 4.5천 |
|---|
| 2026.06.23 | ₩36,817 | ₩36,898 | ₩36,764 | ₩36,858 | +0.11% | 1.1천 |
|---|
| 2026.06.22 | ₩37,300 | ₩37,501 | ₩37,287 | ₩37,287 | -0.04% | 1.2천 |
|---|
| 2026.06.18 | ₩37,716 | ₩37,957 | ₩37,515 | ₩37,515 | -0.53% | 2.3천 |
|---|
| 2026.06.17 | ₩37,662 | ₩38,132 | ₩37,367 | ₩37,367 | -0.78% | 600 |
|---|
| 2026.06.16 | ₩37,904 | ₩37,904 | ₩37,904 | ₩37,904 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩37,971 | ₩37,971 | ₩37,877 | ₩37,877 | -0.25% | 500 |
|---|
| 2026.06.12 | ₩37,193 | ₩37,394 | ₩37,193 | ₩37,394 | +0.54% | 700 |
|---|
| 2026.06.11 | ₩35,905 | ₩36,911 | ₩35,905 | ₩36,911 | +2.80% | 800 |
|---|
| 2026.06.10 | ₩36,415 | ₩36,764 | ₩36,080 | ₩36,120 | -0.81% | 4.8천 |
|---|
| 2026.06.09 | ₩36,911 | ₩36,911 | ₩36,911 | ₩36,911 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,442 | ₩36,482 | ₩36,241 | ₩36,361 | -0.22% | 1.3만 |
|---|
| 2026.06.05 | ₩37,099 | ₩37,099 | ₩36,509 | ₩36,522 | -1.55% | 1.9천 |
|---|
| 2026.06.04 | ₩37,099 | ₩37,099 | ₩36,710 | ₩36,750 | -0.94% | 7.3천 |
|---|
| 2026.06.03 | ₩36,965 | ₩36,965 | ₩36,683 | ₩36,804 | -0.44% | 4.4천 |
|---|
| 2026.06.02 | ₩36,428 | ₩37,019 | ₩36,428 | ₩36,616 | +0.52% | 3.4천 |
|---|
| 2026.06.01 | ₩36,683 | ₩36,683 | ₩36,509 | ₩36,683 | 0.00% | 2.3천 |
|---|
| 2026.05.29 | ₩37,153 | ₩37,166 | ₩36,790 | ₩37,019 | -0.36% | 4.4천 |
|---|
| 2026.05.28 | ₩36,737 | ₩37,273 | ₩36,737 | ₩37,206 | +1.28% | 3천 |
|---|
| 2026.05.27 | ₩36,992 | ₩37,193 | ₩36,858 | ₩37,072 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩36,348 | ₩36,495 | ₩36,321 | ₩36,495 | +0.41% | 1천 |
|---|
| 2026.05.22 | ₩35,838 | ₩36,187 | ₩35,838 | ₩36,187 | +0.97% | 5.6천 |
|---|
| 2026.05.21 | ₩35,637 | ₩36,308 | ₩35,637 | ₩36,294 | +1.84% | 2.4천 |
|---|
| 2026.05.20 | ₩35,302 | ₩36,053 | ₩35,275 | ₩36,053 | +2.13% | 1.9천 |
|---|
| 2026.05.19 | ₩35,677 | ₩35,677 | ₩35,302 | ₩35,302 | -1.05% | 1.2천 |
|---|
| 2026.05.18 | ₩35,825 | ₩35,825 | ₩35,758 | ₩35,758 | -0.19% | 1천 |
|---|
| 2026.05.15 | ₩36,522 | ₩36,522 | ₩35,650 | ₩35,691 | -2.28% | 8천 |
|---|
| 2026.05.14 | ₩36,723 | ₩36,898 | ₩36,723 | ₩36,804 | +0.22% | 2.2천 |
|---|
| 2026.05.13 | ₩36,911 | ₩36,938 | ₩36,589 | ₩36,589 | -0.87% | 3.8천 |
|---|
| 2026.05.12 | ₩37,032 | ₩37,032 | ₩36,656 | ₩37,005 | -0.07% | 1.7천 |
|---|
| 2026.05.11 | ₩37,890 | ₩37,890 | ₩37,139 | ₩37,233 | -1.73% | 4.4천 |
|---|
| 2026.05.08 | ₩37,729 | ₩37,837 | ₩37,716 | ₩37,716 | -0.04% | 800 |
|---|
| 2026.05.07 | ₩37,743 | ₩37,743 | ₩37,743 | ₩37,743 | 0.00% | 600 |
|---|
| 2026.05.06 | ₩37,944 | ₩38,078 | ₩37,931 | ₩38,078 | +0.35% | 1.8천 |
|---|
| 2026.05.05 | ₩37,220 | ₩37,287 | ₩37,153 | ₩37,233 | +0.04% | 3.5천 |
|---|
| 2026.05.04 | ₩37,153 | ₩37,233 | ₩36,562 | ₩36,616 | -1.44% | 3.6천 |
|---|
| 2026.05.01 | ₩37,139 | ₩37,448 | ₩37,139 | ₩37,287 | +0.40% | 1.5천 |
|---|
| 2026.04.30 | ₩37,112 | ₩37,247 | ₩37,112 | ₩37,247 | +0.36% | 1.1천 |
|---|
| 2026.04.29 | ₩37,206 | ₩37,233 | ₩36,951 | ₩36,951 | -0.68% | 1.3천 |
|---|
| 2026.04.28 | ₩37,126 | ₩37,354 | ₩37,019 | ₩37,354 | +0.61% | 2천 |
|---|
| 2026.04.27 | ₩37,220 | ₩37,314 | ₩37,193 | ₩37,314 | +0.25% | 5.6천 |
|---|
| 2026.04.24 | ₩37,689 | ₩37,689 | ₩37,179 | ₩37,314 | -1.00% | 5.9천 |
|---|
| 2026.04.23 | ₩38,051 | ₩38,105 | ₩37,622 | ₩37,890 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩37,716 | ₩37,890 | ₩37,716 | ₩37,890 | +0.46% | 3천 |
|---|
| 2026.04.21 | ₩38,480 | ₩38,628 | ₩38,480 | ₩38,574 | +0.24% | 1.5천 |
|---|
| 2026.04.20 | ₩39,191 | ₩39,285 | ₩39,191 | ₩39,285 | +0.24% | 1천 |
|---|
| 2026.04.17 | ₩39,218 | ₩39,379 | ₩39,191 | ₩39,366 | +0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩38,521 | ₩38,521 | ₩38,521 | ₩38,521 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩38,749 | ₩38,816 | ₩38,548 | ₩38,735 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩39,218 | ₩39,218 | ₩39,030 | ₩39,084 | -0.34% | 500 |
|---|
| 2026.04.13 | ₩38,856 | ₩39,084 | ₩38,856 | ₩39,084 | +0.59% | 1.2천 |
|---|
| 2026.04.10 | ₩38,883 | ₩38,990 | ₩38,695 | ₩38,829 | -0.14% | 1.1천 |
|---|
| 2026.04.09 | ₩38,601 | ₩38,923 | ₩38,601 | ₩38,896 | +0.76% | 800 |
|---|
| 2026.04.08 | ₩39,044 | ₩39,044 | ₩38,843 | ₩38,936 | -0.27% | 4천 |
|---|
| 2026.04.07 | ₩37,689 | ₩37,689 | ₩37,273 | ₩37,582 | -0.28% | 3.1천 |
|---|
| 2026.04.06 | ₩38,226 | ₩38,226 | ₩38,172 | ₩38,172 | -0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩38,011 | ₩38,199 | ₩37,984 | ₩38,199 | +0.49% | 1.1천 |
|---|
| 2026.04.01 | ₩38,601 | ₩38,950 | ₩38,601 | ₩38,668 | +0.17% | 1.6천 |
|---|
| 2026.03.31 | ₩38,440 | ₩38,440 | ₩38,413 | ₩38,427 | -0.03% | 700 |
|---|
| 2026.03.30 | ₩37,662 | ₩37,783 | ₩37,488 | ₩37,568 | -0.25% | 2.4천 |
|---|
| 2026.03.27 | ₩37,582 | ₩37,931 | ₩37,515 | ₩37,515 | -0.18% | 5.2천 |
|---|
| 2026.03.26 | ₩38,199 | ₩38,467 | ₩37,689 | ₩37,837 | -0.95% | 4천 |
|---|
| 2026.03.25 | ₩38,091 | ₩38,199 | ₩38,091 | ₩38,199 | +0.28% | 800 |
|---|
| 2026.03.24 | ₩37,568 | ₩37,622 | ₩37,381 | ₩37,595 | +0.07% | 2천 |
|---|
| 2026.03.23 | ₩36,777 | ₩37,528 | ₩36,777 | ₩37,434 | +1.79% | 2.6천 |
|---|
| 2026.03.20 | ₩36,804 | ₩37,032 | ₩36,200 | ₩36,469 | -0.91% | 9.5천 |
|---|
| 2026.03.19 | ₩37,568 | ₩37,568 | ₩37,019 | ₩37,072 | -1.32% | 3.7천 |
|---|
| 2026.03.18 | ₩38,266 | ₩38,360 | ₩37,957 | ₩37,957 | -0.81% | 4.8천 |
|---|
| 2026.03.17 | ₩38,789 | ₩38,869 | ₩38,776 | ₩38,776 | -0.03% | 1.4천 |
|---|
| 2026.03.16 | ₩38,722 | ₩38,802 | ₩38,507 | ₩38,507 | -0.55% | 2.6천 |
|---|
| 2026.03.13 | ₩38,615 | ₩38,615 | ₩38,306 | ₩38,306 | -0.80% | 1.7천 |
|---|
| 2026.03.12 | ₩38,588 | ₩38,588 | ₩38,507 | ₩38,507 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩39,393 | ₩39,527 | ₩39,393 | ₩39,513 | +0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩39,460 | ₩40,009 | ₩39,460 | ₩39,661 | +0.51% | 2.9천 |
|---|
| 2026.03.09 | ₩39,500 | ₩39,634 | ₩38,708 | ₩39,540 | +0.10% | 1.2만 |
|---|
| 2026.03.06 | ₩39,835 | ₩39,996 | ₩39,835 | ₩39,916 | +0.20% | 1.7천 |
|---|
| 2026.03.05 | ₩41,015 | ₩41,015 | ₩39,956 | ₩40,345 | -1.64% | 6.9천 |
|---|
| 2026.03.04 | ₩40,814 | ₩41,082 | ₩40,747 | ₩41,082 | +0.66% | 2.1천 |
|---|
| 2026.03.03 | ₩40,090 | ₩41,109 | ₩40,050 | ₩41,109 | +2.54% | 5.7천 |
|---|
| 2026.03.02 | ₩41,847 | ₩41,847 | ₩41,391 | ₩41,767 | -0.19% | 5.6만 |
|---|
| 2026.02.27 | ₩42,008 | ₩42,464 | ₩42,008 | ₩42,464 | +1.09% | 2.2천 |
|---|
| 2026.02.26 | ₩42,169 | ₩42,290 | ₩41,887 | ₩42,290 | +0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩42,772 | ₩42,772 | ₩41,860 | ₩42,290 | -1.13% | 1만 |
|---|
| 2026.02.24 | ₩42,625 | ₩42,665 | ₩42,316 | ₩42,464 | -0.38% | 2.1천 |
|---|
| 2026.02.23 | ₩42,612 | ₩42,652 | ₩41,847 | ₩42,142 | -1.10% | 1.2만 |
|---|
| 2026.02.20 | ₩42,571 | ₩42,866 | ₩42,571 | ₩42,866 | +0.69% | 3.6천 |
|---|
| 2026.02.19 | ₩43,296 | ₩43,322 | ₩42,813 | ₩42,880 | -0.96% | 1.7천 |
|---|
| 2026.02.18 | ₩43,497 | ₩43,631 | ₩43,188 | ₩43,363 | -0.31% | 7.9천 |
|---|
| 2026.02.17 | ₩43,296 | ₩43,564 | ₩43,296 | ₩43,470 | +0.40% | 4.3천 |
|---|
| 2026.02.13 | ₩43,832 | ₩44,154 | ₩43,778 | ₩43,859 | +0.06% | 2.3만 |
|---|
| 2026.02.12 | ₩44,194 | ₩44,194 | ₩43,752 | ₩43,886 | -0.70% | 5.6천 |
|---|
| 2026.02.11 | ₩43,899 | ₩43,966 | ₩43,685 | ₩43,926 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩42,705 | ₩43,014 | ₩42,705 | ₩42,799 | +0.22% | 1.5만 |
|---|
| 2026.02.09 | ₩41,901 | ₩42,424 | ₩41,901 | ₩42,223 | +0.77% | 9.3천 |
|---|
| 2026.02.06 | ₩41,458 | ₩41,887 | ₩41,458 | ₩41,887 | +1.04% | 5.2천 |
|---|
| 2026.02.05 | ₩41,606 | ₩41,606 | ₩41,243 | ₩41,364 | -0.58% | 4.9천 |
|---|
| 2026.02.04 | ₩40,372 | ₩41,820 | ₩40,238 | ₩41,767 | +3.46% | 5.5만 |
|---|
| 2026.02.03 | ₩40,184 | ₩40,372 | ₩39,996 | ₩40,036 | -0.37% | 2.4천 |
|---|
| 2026.02.02 | ₩39,929 | ₩40,036 | ₩39,755 | ₩39,983 | +0.13% | 7.3천 |
|---|
| 2026.01.30 | ₩39,929 | ₩39,929 | ₩39,835 | ₩39,835 | -0.24% | 1.1천 |
|---|
| 2026.01.29 | ₩41,002 | ₩41,015 | ₩40,197 | ₩40,452 | -1.34% | 8.1천 |
|---|
| 2026.01.28 | ₩40,854 | ₩40,854 | ₩40,533 | ₩40,694 | -0.39% | 1.1천 |
|---|
| 2026.01.27 | ₩41,378 | ₩41,378 | ₩40,922 | ₩41,109 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩41,351 | ₩41,404 | ₩41,176 | ₩41,176 | -0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩40,613 | ₩41,150 | ₩40,613 | ₩41,150 | +1.32% | 7.9천 |
|---|
| 2026.01.22 | ₩40,747 | ₩41,109 | ₩40,747 | ₩40,895 | +0.36% | 3.2천 |
|---|
| 2026.01.21 | ₩40,372 | ₩40,533 | ₩40,345 | ₩40,533 | +0.40% | 1.2천 |
|---|
| 2026.01.20 | ₩39,956 | ₩40,184 | ₩39,835 | ₩39,835 | -0.30% | 3.9천 |
|---|
| 2026.01.16 | ₩40,854 | ₩40,881 | ₩40,707 | ₩40,881 | +0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩41,069 | ₩41,257 | ₩41,069 | ₩41,109 | +0.10% | 3.8천 |
|---|
| 2026.01.14 | ₩40,653 | ₩41,190 | ₩40,653 | ₩41,150 | +1.22% | 5.6천 |
|---|
| 2026.01.13 | ₩40,600 | ₩40,680 | ₩40,600 | ₩40,680 | +0.20% | 1.6천 |
|---|
| 2026.01.12 | ₩40,922 | ₩40,922 | ₩40,559 | ₩40,613 | -0.75% | 1.6천 |
|---|
| 2026.01.09 | ₩40,170 | ₩40,747 | ₩39,942 | ₩40,747 | +1.44% | 3.9천 |
|---|
| 2026.01.08 | ₩39,393 | ₩39,969 | ₩39,393 | ₩39,849 | +1.16% | 8.6천 |
|---|
| 2026.01.07 | ₩39,607 | ₩39,661 | ₩39,379 | ₩39,379 | -0.58% | 2.3천 |
|---|
| 2026.01.06 | ₩39,781 | ₩39,996 | ₩39,755 | ₩39,849 | +0.17% | 2.9천 |
|---|
| 2026.01.05 | ₩39,433 | ₩39,674 | ₩39,433 | ₩39,674 | +0.61% | 1.2천 |
|---|
| 2026.01.02 | ₩39,312 | ₩39,419 | ₩39,299 | ₩39,419 | +0.27% | 2.6천 |
|---|
| 2025.12.31 | ₩39,084 | ₩39,084 | ₩38,896 | ₩38,977 | -0.27% | 2.9천 |
|---|
| 2025.12.30 | ₩39,138 | ₩39,312 | ₩39,138 | ₩39,191 | +0.14% | 3.3천 |
|---|
| 2025.12.29 | ₩38,829 | ₩39,111 | ₩38,829 | ₩39,071 | +0.62% | 2.6천 |
|---|
| 2025.12.26 | ₩38,749 | ₩38,896 | ₩38,749 | ₩38,856 | +0.28% | 4천 |
|---|
| 2025.12.24 | ₩38,695 | ₩38,776 | ₩38,641 | ₩38,708 | +0.03% | 2.8천 |
|---|
| 2025.12.23 | ₩38,387 | ₩38,574 | ₩38,387 | ₩38,534 | +0.38% | 2.5천 |
|---|
| 2025.12.22 | ₩38,507 | ₩38,548 | ₩38,320 | ₩38,440 | -0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩39,661 | ₩39,661 | ₩39,205 | ₩39,205 | -1.15% | 3.6천 |
|---|
| 2025.12.18 | ₩39,433 | ₩39,781 | ₩39,433 | ₩39,473 | +0.10% | 1.9천 |
|---|
| 2025.12.17 | ₩39,406 | ₩39,406 | ₩39,178 | ₩39,272 | -0.34% | 3.1천 |
|---|
| 2025.12.16 | ₩39,232 | ₩39,393 | ₩39,124 | ₩39,379 | +0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩39,097 | ₩39,151 | ₩38,910 | ₩39,151 | +0.14% | 3.6천 |
|---|
| 2025.12.12 | ₩39,232 | ₩39,232 | ₩39,004 | ₩39,124 | -0.27% | 2.4천 |
|---|
| 2025.12.11 | ₩39,004 | ₩39,393 | ₩39,004 | ₩39,285 | +0.72% | 2.8천 |
|---|
| 2025.12.10 | ₩38,239 | ₩38,936 | ₩38,239 | ₩38,936 | +1.82% | 5.8천 |
|---|
| 2025.12.09 | ₩38,279 | ₩38,387 | ₩38,038 | ₩38,051 | -0.60% | 5.5천 |
|---|
| 2025.12.08 | ₩38,668 | ₩38,695 | ₩38,641 | ₩38,655 | -0.03% | 900 |
|---|
| 2025.12.05 | ₩38,910 | ₩38,950 | ₩38,789 | ₩38,843 | -0.17% | 5.2천 |
|---|
| 2025.12.04 | ₩39,084 | ₩39,084 | ₩38,802 | ₩38,802 | -0.72% | 3천 |
|---|
| 2025.12.03 | ₩38,534 | ₩38,722 | ₩38,480 | ₩38,722 | +0.49% | 3.7천 |
|---|
| 2025.12.02 | ₩38,212 | ₩38,212 | ₩38,065 | ₩38,118 | -0.25% | 2.3천 |
|---|
| 2025.12.01 | ₩38,816 | ₩38,816 | ₩38,588 | ₩38,601 | -0.55% | 3.5천 |
|---|
| 2025.11.28 | ₩38,682 | ₩38,829 | ₩38,682 | ₩38,829 | +0.38% | 1천 |
|---|
| 2025.11.26 | ₩38,266 | ₩38,722 | ₩38,266 | ₩38,601 | +0.88% | 3.5천 |
|---|
| 2025.11.25 | ₩37,501 | ₩38,320 | ₩37,501 | ₩38,279 | +2.07% | 5.6천 |
|---|
| 2025.11.24 | ₩37,340 | ₩37,461 | ₩37,166 | ₩37,461 | +0.32% | 1.1만 |
|---|
| 2025.11.21 | ₩37,273 | ₩37,622 | ₩37,273 | ₩37,434 | +0.43% | 2.9천 |
|---|
| 2025.11.20 | ₩36,871 | ₩36,871 | ₩36,683 | ₩36,683 | -0.51% | 4.8천 |
|---|
| 2025.11.19 | ₩36,992 | ₩37,206 | ₩36,992 | ₩37,179 | +0.51% | 6.8만 |
|---|
| 2025.11.18 | ₩37,153 | ₩37,260 | ₩36,965 | ₩37,193 | +0.11% | 4.2천 |
|---|
| 2025.11.17 | ₩37,609 | ₩37,635 | ₩37,461 | ₩37,461 | -0.39% | 1.6천 |
|---|
| 2025.11.14 | ₩37,837 | ₩37,971 | ₩37,837 | ₩37,904 | +0.18% | 900 |
|---|
| 2025.11.13 | ₩38,159 | ₩38,574 | ₩38,159 | ₩38,320 | +0.42% | 9천 |
|---|
| 2025.11.12 | ₩38,091 | ₩38,132 | ₩38,078 | ₩38,132 | +0.11% | 900 |
|---|
| 2025.11.11 | ₩38,024 | ₩38,239 | ₩38,024 | ₩38,132 | +0.28% | 15.7만 |
|---|
| 2025.11.10 | ₩37,770 | ₩37,770 | ₩37,434 | ₩37,716 | -0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩37,340 | ₩37,676 | ₩37,340 | ₩37,676 | +0.90% | 2.2천 |
|---|
| 2025.11.06 | ₩37,381 | ₩37,475 | ₩37,273 | ₩37,448 | +0.18% | 6.1천 |
|---|
| 2025.11.05 | ₩37,340 | ₩37,542 | ₩37,340 | ₩37,407 | +0.18% | 1.4만 |
|---|
| 2025.11.04 | ₩37,153 | ₩37,354 | ₩37,153 | ₩37,354 | +0.54% | 1.5천 |
|---|
| 2025.11.03 | ₩37,086 | ₩37,407 | ₩37,086 | ₩37,327 | +0.65% | 2.3천 |
|---|
| 2025.10.31 | ₩37,729 | ₩37,729 | ₩37,609 | ₩37,676 | -0.14% | 1천 |
|---|
| 2025.10.30 | ₩37,837 | ₩37,957 | ₩37,729 | ₩37,783 | -0.14% | 1.7천 |
|---|
| 2025.10.29 | ₩38,588 | ₩38,668 | ₩38,226 | ₩38,320 | -0.70% | 4.2천 |
|---|
| 2025.10.28 | ₩39,352 | ₩39,366 | ₩39,178 | ₩39,178 | -0.44% | 1.5천 |
|---|
| 2025.10.27 | ₩39,312 | ₩39,379 | ₩39,312 | ₩39,366 | +0.14% | 1.9천 |
|---|
| 2025.10.24 | ₩39,580 | ₩39,580 | ₩39,393 | ₩39,433 | -0.37% | 1.9천 |
|---|
| 2025.10.23 | ₩39,111 | ₩39,433 | ₩39,111 | ₩39,433 | +0.82% | 700 |
|---|
| 2025.10.22 | ₩38,936 | ₩39,030 | ₩38,816 | ₩38,816 | -0.31% | 1.7만 |
|---|
| 2025.10.21 | ₩38,239 | ₩38,561 | ₩38,239 | ₩38,561 | +0.84% | 2.5천 |
|---|
| 2025.10.20 | ₩38,252 | ₩38,360 | ₩38,252 | ₩38,360 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩38,024 | ₩38,159 | ₩38,024 | ₩38,145 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩38,145 | ₩38,185 | ₩37,917 | ₩37,917 | -0.60% | 1.5천 |
|---|
| 2025.10.15 | ₩38,226 | ₩38,226 | ₩38,091 | ₩38,091 | -0.35% | 1.6천 |
|---|
| 2025.10.14 | ₩37,555 | ₩38,373 | ₩37,555 | ₩38,159 | +1.61% | 1.3천 |
|---|
| 2025.10.13 | ₩37,877 | ₩38,038 | ₩37,689 | ₩37,850 | -0.07% | 4.7천 |
|---|
| 2025.10.10 | ₩37,823 | ₩37,823 | ₩37,662 | ₩37,662 | -0.43% | 2.1천 |
|---|