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 | ₩36,844 | ₩36,965 | ₩36,804 | ₩36,965 | +0.33% | 5.8천 |
| 2026.10.08 | ₩36,267 | ₩36,791 | ₩36,267 | ₩36,791 | +1.44% | 1.4천 |
| 2026.10.07 | ₩36,562 | ₩36,562 | ₩36,562 | ₩36,562 | 0.00% | 800 |
| 2026.10.06 | ₩36,831 | ₩36,992 | ₩36,723 | ₩36,871 | +0.11% | 1.2천 |
| 2026.10.05 | ₩36,858 | ₩36,858 | ₩36,858 | ₩36,858 | 0.00% | 200 |
| 2026.10.02 | ₩37,045 | ₩37,045 | ₩37,045 | ₩37,045 | 0.00% | 300 |
| 2026.10.01 | ₩36,938 | ₩37,099 | ₩36,925 | ₩37,086 | +0.40% | 1.7천 |
| 2026.09.30 | ₩37,663 | ₩37,663 | ₩37,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 300 |
| 2026.09.29 | ₩37,770 | ₩37,931 | ₩37,663 | ₩37,931 | +0.43% | 3.9천 |
|---|
| 2026.09.28 | ₩38,240 | ₩38,320 | ₩38,105 | ₩38,320 | +0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩38,656 | ₩38,656 | ₩38,562 | ₩38,562 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩39,045 | ₩39,058 | ₩38,495 | ₩38,495 | -1.41% | 2.8천 |
|---|
| 2026.09.23 | ₩39,420 | ₩39,487 | ₩39,192 | ₩39,313 | -0.27% | 1.4천 |
|---|
| 2026.09.22 | ₩39,286 | ₩39,823 | ₩39,286 | ₩39,796 | +1.30% | 1천 |
|---|
| 2026.09.21 | ₩39,179 | ₩39,300 | ₩39,071 | ₩39,098 | -0.21% | 3.5천 |
|---|
| 2026.09.18 | ₩38,897 | ₩38,897 | ₩38,897 | ₩38,897 | 0.00% | 800 |
|---|
| 2026.09.17 | ₩39,380 | ₩39,380 | ₩39,340 | ₩39,340 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩38,910 | ₩39,380 | ₩38,910 | ₩38,910 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩38,817 | ₩38,951 | ₩38,817 | ₩38,951 | +0.35% | 2.9천 |
|---|
| 2026.09.14 | ₩38,709 | ₩38,991 | ₩38,575 | ₩38,790 | +0.21% | 1.5천 |
|---|
| 2026.09.11 | ₩38,951 | ₩39,112 | ₩38,857 | ₩38,857 | -0.24% | 1.9천 |
|---|
| 2026.09.10 | ₩38,843 | ₩38,843 | ₩38,790 | ₩38,817 | -0.07% | 1.3천 |
|---|
| 2026.09.09 | ₩39,380 | ₩39,380 | ₩38,964 | ₩38,964 | -1.06% | 1.2천 |
|---|
| 2026.09.08 | ₩39,648 | ₩39,648 | ₩39,434 | ₩39,447 | -0.51% | 1천 |
|---|
| 2026.09.04 | ₩39,675 | ₩39,917 | ₩39,675 | ₩39,836 | +0.41% | 500 |
|---|
| 2026.09.03 | ₩39,689 | ₩39,689 | ₩39,635 | ₩39,635 | -0.14% | 600 |
|---|
| 2026.09.02 | ₩39,890 | ₩39,917 | ₩39,729 | ₩39,809 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩39,769 | ₩39,769 | ₩39,514 | ₩39,514 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩39,970 | ₩39,970 | ₩39,917 | ₩39,917 | -0.13% | 500 |
|---|
| 2026.08.28 | ₩40,427 | ₩40,427 | ₩40,266 | ₩40,266 | -0.40% | 800 |
|---|
| 2026.08.27 | ₩40,494 | ₩40,534 | ₩40,494 | ₩40,534 | +0.10% | 800 |
|---|
| 2026.08.26 | ₩40,883 | ₩40,883 | ₩40,708 | ₩40,708 | -0.43% | 500 |
|---|
| 2026.08.25 | ₩40,588 | ₩40,722 | ₩40,588 | ₩40,722 | +0.33% | 3.1천 |
|---|
| 2026.08.24 | ₩40,896 | ₩41,030 | ₩40,708 | ₩40,802 | -0.23% | 4.1천 |
|---|
| 2026.08.21 | ₩40,910 | ₩40,910 | ₩40,843 | ₩40,869 | -0.10% | 800 |
|---|
| 2026.08.20 | ₩40,480 | ₩40,494 | ₩40,427 | ₩40,427 | -0.13% | 1.4천 |
|---|
| 2026.08.19 | ₩40,239 | ₩40,400 | ₩40,185 | ₩40,346 | +0.27% | 2.9천 |
|---|
| 2026.08.18 | ₩39,568 | ₩39,622 | ₩39,568 | ₩39,622 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩39,890 | ₩39,890 | ₩39,890 | ₩39,890 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩40,789 | ₩40,816 | ₩40,641 | ₩40,749 | -0.10% | 1.7천 |
|---|
| 2026.08.13 | ₩40,695 | ₩40,936 | ₩40,628 | ₩40,923 | +0.56% | 6.8천 |
|---|
| 2026.08.12 | ₩40,695 | ₩40,695 | ₩40,682 | ₩40,682 | -0.03% | 500 |
|---|
| 2026.08.11 | ₩41,004 | ₩41,084 | ₩40,802 | ₩40,977 | -0.07% | 6.1천 |
|---|
| 2026.08.10 | ₩40,883 | ₩41,004 | ₩40,789 | ₩41,004 | +0.30% | 5천 |
|---|
| 2026.08.07 | ₩40,977 | ₩41,272 | ₩40,977 | ₩41,272 | +0.72% | 1.1천 |
|---|
| 2026.08.06 | ₩40,708 | ₩40,708 | ₩40,521 | ₩40,521 | -0.46% | 1.2만 |
|---|
| 2026.08.05 | ₩41,044 | ₩41,151 | ₩40,923 | ₩41,151 | +0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩40,467 | ₩41,057 | ₩40,467 | ₩41,057 | +1.46% | 1.3천 |
|---|
| 2026.08.03 | ₩40,105 | ₩40,494 | ₩40,091 | ₩40,346 | +0.60% | 1.4천 |
|---|
| 2026.07.31 | ₩39,890 | ₩39,984 | ₩39,541 | ₩39,984 | +0.24% | 2.9천 |
|---|
| 2026.07.30 | ₩40,038 | ₩40,292 | ₩40,038 | ₩40,292 | +0.64% | 2천 |
|---|
| 2026.07.29 | ₩39,970 | ₩39,970 | ₩39,970 | ₩39,970 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩40,467 | ₩40,467 | ₩40,440 | ₩40,440 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩39,353 | ₩39,474 | ₩39,313 | ₩39,474 | +0.31% | 1.5천 |
|---|
| 2026.07.24 | ₩38,481 | ₩38,897 | ₩38,481 | ₩38,897 | +1.08% | 2.2천 |
|---|
| 2026.07.23 | ₩37,931 | ₩37,931 | ₩37,743 | ₩37,783 | -0.39% | 1.8천 |
|---|
| 2026.07.22 | ₩38,401 | ₩38,401 | ₩38,401 | ₩38,401 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩37,716 | ₩37,716 | ₩37,649 | ₩37,649 | -0.18% | 3.4천 |
|---|
| 2026.07.20 | ₩38,119 | ₩38,119 | ₩37,555 | ₩37,676 | -1.16% | 700 |
|---|
| 2026.07.17 | ₩38,213 | ₩38,240 | ₩38,159 | ₩38,240 | +0.07% | 2.9천 |
|---|
| 2026.07.16 | ₩38,186 | ₩38,213 | ₩38,186 | ₩38,213 | +0.07% | 400 |
|---|
| 2026.07.15 | ₩37,824 | ₩37,824 | ₩37,676 | ₩37,676 | -0.39% | 300 |
|---|
| 2026.07.14 | ₩37,421 | ₩37,421 | ₩37,233 | ₩37,341 | -0.22% | 1.1천 |
|---|
| 2026.07.13 | ₩37,394 | ₩37,394 | ₩37,153 | ₩37,153 | -0.65% | 700 |
|---|
| 2026.07.10 | ₩37,663 | ₩37,663 | ₩37,528 | ₩37,609 | -0.14% | 800 |
|---|
| 2026.07.09 | ₩36,871 | ₩37,193 | ₩36,791 | ₩37,059 | +0.51% | 1.5천 |
|---|
| 2026.07.08 | ₩36,710 | ₩36,804 | ₩36,576 | ₩36,804 | +0.26% | 2.3천 |
|---|
| 2026.07.07 | ₩38,119 | ₩38,119 | ₩37,743 | ₩37,743 | -0.99% | 400 |
|---|
| 2026.07.06 | ₩37,891 | ₩37,891 | ₩37,582 | ₩37,810 | -0.21% | 1.8천 |
|---|
| 2026.07.02 | ₩37,810 | ₩37,918 | ₩37,542 | ₩37,918 | +0.28% | 1.4천 |
|---|
| 2026.07.01 | ₩37,327 | ₩37,327 | ₩37,233 | ₩37,314 | -0.04% | 700 |
|---|
| 2026.06.30 | ₩37,341 | ₩37,502 | ₩37,341 | ₩37,502 | +0.43% | 900 |
|---|
| 2026.06.29 | ₩37,421 | ₩37,528 | ₩37,099 | ₩37,528 | +0.29% | 2.1천 |
|---|
| 2026.06.26 | ₩37,837 | ₩37,877 | ₩37,810 | ₩37,837 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩38,011 | ₩38,038 | ₩37,944 | ₩38,025 | +0.04% | 1.8천 |
|---|
| 2026.06.24 | ₩37,180 | ₩37,542 | ₩37,180 | ₩37,515 | +0.90% | 4.5천 |
|---|
| 2026.06.23 | ₩36,831 | ₩36,911 | ₩36,777 | ₩36,871 | +0.11% | 1.1천 |
|---|
| 2026.06.22 | ₩37,314 | ₩37,515 | ₩37,300 | ₩37,300 | -0.04% | 1.2천 |
|---|
| 2026.06.18 | ₩37,730 | ₩37,971 | ₩37,528 | ₩37,528 | -0.53% | 2.3천 |
|---|
| 2026.06.17 | ₩37,676 | ₩38,146 | ₩37,381 | ₩37,381 | -0.78% | 600 |
|---|
| 2026.06.16 | ₩37,918 | ₩37,918 | ₩37,918 | ₩37,918 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩37,985 | ₩37,985 | ₩37,891 | ₩37,891 | -0.25% | 500 |
|---|
| 2026.06.12 | ₩37,206 | ₩37,408 | ₩37,206 | ₩37,408 | +0.54% | 700 |
|---|
| 2026.06.11 | ₩35,918 | ₩36,925 | ₩35,918 | ₩36,925 | +2.80% | 800 |
|---|
| 2026.06.10 | ₩36,428 | ₩36,777 | ₩36,093 | ₩36,133 | -0.81% | 4.8천 |
|---|
| 2026.06.09 | ₩36,925 | ₩36,925 | ₩36,925 | ₩36,925 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,455 | ₩36,495 | ₩36,254 | ₩36,375 | -0.22% | 1.3만 |
|---|
| 2026.06.05 | ₩37,113 | ₩37,113 | ₩36,522 | ₩36,536 | -1.55% | 1.9천 |
|---|
| 2026.06.04 | ₩37,113 | ₩37,113 | ₩36,723 | ₩36,764 | -0.94% | 7.3천 |
|---|
| 2026.06.03 | ₩36,978 | ₩36,978 | ₩36,697 | ₩36,817 | -0.44% | 4.4천 |
|---|
| 2026.06.02 | ₩36,442 | ₩37,032 | ₩36,442 | ₩36,630 | +0.52% | 3.4천 |
|---|
| 2026.06.01 | ₩36,697 | ₩36,697 | ₩36,522 | ₩36,697 | 0.00% | 2.3천 |
|---|
| 2026.05.29 | ₩37,166 | ₩37,180 | ₩36,804 | ₩37,032 | -0.36% | 4.4천 |
|---|
| 2026.05.28 | ₩36,750 | ₩37,287 | ₩36,750 | ₩37,220 | +1.28% | 3천 |
|---|
| 2026.05.27 | ₩37,005 | ₩37,206 | ₩36,871 | ₩37,086 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩36,361 | ₩36,509 | ₩36,334 | ₩36,509 | +0.41% | 1천 |
|---|
| 2026.05.22 | ₩35,851 | ₩36,200 | ₩35,851 | ₩36,200 | +0.97% | 5.6천 |
|---|
| 2026.05.21 | ₩35,650 | ₩36,321 | ₩35,650 | ₩36,307 | +1.84% | 2.4천 |
|---|
| 2026.05.20 | ₩35,315 | ₩36,066 | ₩35,288 | ₩36,066 | +2.13% | 1.9천 |
|---|
| 2026.05.19 | ₩35,690 | ₩35,690 | ₩35,315 | ₩35,315 | -1.05% | 1.2천 |
|---|
| 2026.05.18 | ₩35,838 | ₩35,838 | ₩35,771 | ₩35,771 | -0.19% | 1천 |
|---|
| 2026.05.15 | ₩36,536 | ₩36,536 | ₩35,663 | ₩35,704 | -2.28% | 8천 |
|---|
| 2026.05.14 | ₩36,737 | ₩36,911 | ₩36,737 | ₩36,817 | +0.22% | 2.2천 |
|---|
| 2026.05.13 | ₩36,925 | ₩36,952 | ₩36,603 | ₩36,603 | -0.87% | 3.8천 |
|---|
| 2026.05.12 | ₩37,045 | ₩37,045 | ₩36,670 | ₩37,019 | -0.07% | 1.7천 |
|---|
| 2026.05.11 | ₩37,904 | ₩37,904 | ₩37,153 | ₩37,247 | -1.73% | 4.4천 |
|---|
| 2026.05.08 | ₩37,743 | ₩37,850 | ₩37,730 | ₩37,730 | -0.04% | 800 |
|---|
| 2026.05.07 | ₩37,757 | ₩37,757 | ₩37,757 | ₩37,757 | 0.00% | 600 |
|---|
| 2026.05.06 | ₩37,958 | ₩38,092 | ₩37,944 | ₩38,092 | +0.35% | 1.8천 |
|---|
| 2026.05.05 | ₩37,233 | ₩37,300 | ₩37,166 | ₩37,247 | +0.04% | 3.5천 |
|---|
| 2026.05.04 | ₩37,166 | ₩37,247 | ₩36,576 | ₩36,630 | -1.44% | 3.6천 |
|---|
| 2026.05.01 | ₩37,153 | ₩37,461 | ₩37,153 | ₩37,300 | +0.40% | 1.5천 |
|---|
| 2026.04.30 | ₩37,126 | ₩37,260 | ₩37,126 | ₩37,260 | +0.36% | 1.1천 |
|---|
| 2026.04.29 | ₩37,220 | ₩37,247 | ₩36,965 | ₩36,965 | -0.68% | 1.3천 |
|---|
| 2026.04.28 | ₩37,139 | ₩37,367 | ₩37,032 | ₩37,367 | +0.61% | 2천 |
|---|
| 2026.04.27 | ₩37,233 | ₩37,327 | ₩37,206 | ₩37,327 | +0.25% | 5.6천 |
|---|
| 2026.04.24 | ₩37,703 | ₩37,703 | ₩37,193 | ₩37,327 | -1.00% | 5.9천 |
|---|
| 2026.04.23 | ₩38,065 | ₩38,119 | ₩37,636 | ₩37,904 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩37,730 | ₩37,904 | ₩37,730 | ₩37,904 | +0.46% | 3천 |
|---|
| 2026.04.21 | ₩38,495 | ₩38,642 | ₩38,495 | ₩38,588 | +0.24% | 1.5천 |
|---|
| 2026.04.20 | ₩39,206 | ₩39,300 | ₩39,206 | ₩39,300 | +0.24% | 1천 |
|---|
| 2026.04.17 | ₩39,232 | ₩39,393 | ₩39,206 | ₩39,380 | +0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩38,535 | ₩38,535 | ₩38,535 | ₩38,535 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩38,763 | ₩38,830 | ₩38,562 | ₩38,749 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩39,232 | ₩39,232 | ₩39,045 | ₩39,098 | -0.34% | 500 |
|---|
| 2026.04.13 | ₩38,870 | ₩39,098 | ₩38,870 | ₩39,098 | +0.59% | 1.2천 |
|---|
| 2026.04.10 | ₩38,897 | ₩39,004 | ₩38,709 | ₩38,843 | -0.14% | 1.1천 |
|---|
| 2026.04.09 | ₩38,615 | ₩38,937 | ₩38,615 | ₩38,910 | +0.76% | 800 |
|---|
| 2026.04.08 | ₩39,058 | ₩39,058 | ₩38,857 | ₩38,951 | -0.27% | 4천 |
|---|
| 2026.04.07 | ₩37,703 | ₩37,703 | ₩37,287 | ₩37,596 | -0.28% | 3.1천 |
|---|
| 2026.04.06 | ₩38,240 | ₩38,240 | ₩38,186 | ₩38,186 | -0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩38,025 | ₩38,213 | ₩37,998 | ₩38,213 | +0.49% | 1.1천 |
|---|
| 2026.04.01 | ₩38,615 | ₩38,964 | ₩38,615 | ₩38,682 | +0.17% | 1.6천 |
|---|
| 2026.03.31 | ₩38,454 | ₩38,454 | ₩38,427 | ₩38,441 | -0.03% | 700 |
|---|
| 2026.03.30 | ₩37,676 | ₩37,797 | ₩37,502 | ₩37,582 | -0.25% | 2.4천 |
|---|
| 2026.03.27 | ₩37,596 | ₩37,944 | ₩37,528 | ₩37,528 | -0.18% | 5.2천 |
|---|
| 2026.03.26 | ₩38,213 | ₩38,481 | ₩37,703 | ₩37,850 | -0.95% | 4천 |
|---|
| 2026.03.25 | ₩38,105 | ₩38,213 | ₩38,105 | ₩38,213 | +0.28% | 800 |
|---|
| 2026.03.24 | ₩37,582 | ₩37,636 | ₩37,394 | ₩37,609 | +0.07% | 2천 |
|---|
| 2026.03.23 | ₩36,791 | ₩37,542 | ₩36,791 | ₩37,448 | +1.79% | 2.6천 |
|---|
| 2026.03.20 | ₩36,817 | ₩37,045 | ₩36,214 | ₩36,482 | -0.91% | 9.5천 |
|---|
| 2026.03.19 | ₩37,582 | ₩37,582 | ₩37,032 | ₩37,086 | -1.32% | 3.7천 |
|---|
| 2026.03.18 | ₩38,280 | ₩38,374 | ₩37,971 | ₩37,971 | -0.81% | 4.8천 |
|---|
| 2026.03.17 | ₩38,803 | ₩38,884 | ₩38,790 | ₩38,790 | -0.03% | 1.4천 |
|---|
| 2026.03.16 | ₩38,736 | ₩38,817 | ₩38,521 | ₩38,521 | -0.55% | 2.6천 |
|---|
| 2026.03.13 | ₩38,629 | ₩38,629 | ₩38,320 | ₩38,320 | -0.80% | 1.7천 |
|---|
| 2026.03.12 | ₩38,602 | ₩38,602 | ₩38,521 | ₩38,521 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩39,407 | ₩39,541 | ₩39,407 | ₩39,528 | +0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩39,474 | ₩40,024 | ₩39,474 | ₩39,675 | +0.51% | 2.9천 |
|---|
| 2026.03.09 | ₩39,514 | ₩39,648 | ₩38,723 | ₩39,554 | +0.10% | 1.2만 |
|---|
| 2026.03.06 | ₩39,850 | ₩40,011 | ₩39,850 | ₩39,930 | +0.20% | 1.7천 |
|---|
| 2026.03.05 | ₩41,030 | ₩41,030 | ₩39,970 | ₩40,360 | -1.64% | 6.9천 |
|---|
| 2026.03.04 | ₩40,829 | ₩41,097 | ₩40,762 | ₩41,097 | +0.66% | 2.1천 |
|---|
| 2026.03.03 | ₩40,105 | ₩41,124 | ₩40,064 | ₩41,124 | +2.54% | 5.7천 |
|---|
| 2026.03.02 | ₩41,862 | ₩41,862 | ₩41,406 | ₩41,782 | -0.19% | 5.6만 |
|---|
| 2026.02.27 | ₩42,023 | ₩42,479 | ₩42,023 | ₩42,479 | +1.09% | 2.2천 |
|---|
| 2026.02.26 | ₩42,184 | ₩42,305 | ₩41,903 | ₩42,305 | +0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩42,788 | ₩42,788 | ₩41,876 | ₩42,305 | -1.13% | 1만 |
|---|
| 2026.02.24 | ₩42,640 | ₩42,681 | ₩42,332 | ₩42,479 | -0.38% | 2.1천 |
|---|
| 2026.02.23 | ₩42,627 | ₩42,667 | ₩41,862 | ₩42,157 | -1.10% | 1.2만 |
|---|
| 2026.02.20 | ₩42,587 | ₩42,882 | ₩42,587 | ₩42,882 | +0.69% | 3.6천 |
|---|
| 2026.02.19 | ₩43,311 | ₩43,338 | ₩42,828 | ₩42,895 | -0.96% | 1.7천 |
|---|
| 2026.02.18 | ₩43,513 | ₩43,647 | ₩43,204 | ₩43,378 | -0.31% | 7.9천 |
|---|
| 2026.02.17 | ₩43,311 | ₩43,580 | ₩43,311 | ₩43,486 | +0.40% | 4.3천 |
|---|
| 2026.02.13 | ₩43,848 | ₩44,170 | ₩43,794 | ₩43,875 | +0.06% | 2.3만 |
|---|
| 2026.02.12 | ₩44,210 | ₩44,210 | ₩43,768 | ₩43,902 | -0.70% | 5.6천 |
|---|
| 2026.02.11 | ₩43,915 | ₩43,982 | ₩43,700 | ₩43,942 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩42,721 | ₩43,030 | ₩42,721 | ₩42,815 | +0.22% | 1.5만 |
|---|
| 2026.02.09 | ₩41,916 | ₩42,439 | ₩41,916 | ₩42,238 | +0.77% | 9.3천 |
|---|
| 2026.02.06 | ₩41,473 | ₩41,903 | ₩41,473 | ₩41,903 | +1.04% | 5.2천 |
|---|
| 2026.02.05 | ₩41,621 | ₩41,621 | ₩41,259 | ₩41,379 | -0.58% | 4.9천 |
|---|
| 2026.02.04 | ₩40,386 | ₩41,835 | ₩40,252 | ₩41,782 | +3.46% | 5.5만 |
|---|
| 2026.02.03 | ₩40,199 | ₩40,386 | ₩40,011 | ₩40,051 | -0.37% | 2.4천 |
|---|
| 2026.02.02 | ₩39,944 | ₩40,051 | ₩39,769 | ₩39,997 | +0.13% | 7.3천 |
|---|
| 2026.01.30 | ₩39,944 | ₩39,944 | ₩39,850 | ₩39,850 | -0.24% | 1.1천 |
|---|
| 2026.01.29 | ₩41,017 | ₩41,030 | ₩40,212 | ₩40,467 | -1.34% | 8.1천 |
|---|
| 2026.01.28 | ₩40,869 | ₩40,869 | ₩40,547 | ₩40,708 | -0.39% | 1.1천 |
|---|
| 2026.01.27 | ₩41,393 | ₩41,393 | ₩40,936 | ₩41,124 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩41,366 | ₩41,420 | ₩41,191 | ₩41,191 | -0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩40,628 | ₩41,165 | ₩40,628 | ₩41,165 | +1.32% | 7.9천 |
|---|
| 2026.01.22 | ₩40,762 | ₩41,124 | ₩40,762 | ₩40,910 | +0.36% | 3.2천 |
|---|
| 2026.01.21 | ₩40,386 | ₩40,547 | ₩40,360 | ₩40,547 | +0.40% | 1.2천 |
|---|
| 2026.01.20 | ₩39,970 | ₩40,199 | ₩39,850 | ₩39,850 | -0.30% | 3.9천 |
|---|
| 2026.01.16 | ₩40,869 | ₩40,896 | ₩40,722 | ₩40,896 | +0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩41,084 | ₩41,272 | ₩41,084 | ₩41,124 | +0.10% | 3.8천 |
|---|
| 2026.01.14 | ₩40,668 | ₩41,205 | ₩40,668 | ₩41,165 | +1.22% | 5.6천 |
|---|
| 2026.01.13 | ₩40,614 | ₩40,695 | ₩40,614 | ₩40,695 | +0.20% | 1.6천 |
|---|
| 2026.01.12 | ₩40,936 | ₩40,936 | ₩40,574 | ₩40,628 | -0.75% | 1.6천 |
|---|
| 2026.01.09 | ₩40,185 | ₩40,762 | ₩39,957 | ₩40,762 | +1.44% | 3.9천 |
|---|
| 2026.01.08 | ₩39,407 | ₩39,984 | ₩39,407 | ₩39,863 | +1.16% | 8.6천 |
|---|
| 2026.01.07 | ₩39,622 | ₩39,675 | ₩39,393 | ₩39,393 | -0.58% | 2.3천 |
|---|
| 2026.01.06 | ₩39,796 | ₩40,011 | ₩39,769 | ₩39,863 | +0.17% | 2.9천 |
|---|
| 2026.01.05 | ₩39,447 | ₩39,689 | ₩39,447 | ₩39,689 | +0.61% | 1.2천 |
|---|
| 2026.01.02 | ₩39,326 | ₩39,434 | ₩39,313 | ₩39,434 | +0.27% | 2.6천 |
|---|
| 2025.12.31 | ₩39,098 | ₩39,098 | ₩38,910 | ₩38,991 | -0.27% | 2.9천 |
|---|
| 2025.12.30 | ₩39,152 | ₩39,326 | ₩39,152 | ₩39,206 | +0.14% | 3.3천 |
|---|
| 2025.12.29 | ₩38,843 | ₩39,125 | ₩38,843 | ₩39,085 | +0.62% | 2.6천 |
|---|
| 2025.12.26 | ₩38,763 | ₩38,910 | ₩38,763 | ₩38,870 | +0.28% | 4천 |
|---|
| 2025.12.24 | ₩38,709 | ₩38,790 | ₩38,656 | ₩38,723 | +0.03% | 2.8천 |
|---|
| 2025.12.23 | ₩38,401 | ₩38,588 | ₩38,401 | ₩38,548 | +0.38% | 2.5천 |
|---|
| 2025.12.22 | ₩38,521 | ₩38,562 | ₩38,334 | ₩38,454 | -0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩39,675 | ₩39,675 | ₩39,219 | ₩39,219 | -1.15% | 3.6천 |
|---|
| 2025.12.18 | ₩39,447 | ₩39,796 | ₩39,447 | ₩39,487 | +0.10% | 1.9천 |
|---|
| 2025.12.17 | ₩39,420 | ₩39,420 | ₩39,192 | ₩39,286 | -0.34% | 3.1천 |
|---|
| 2025.12.16 | ₩39,246 | ₩39,407 | ₩39,139 | ₩39,393 | +0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩39,112 | ₩39,165 | ₩38,924 | ₩39,165 | +0.14% | 3.6천 |
|---|
| 2025.12.12 | ₩39,246 | ₩39,246 | ₩39,018 | ₩39,139 | -0.27% | 2.4천 |
|---|
| 2025.12.11 | ₩39,018 | ₩39,407 | ₩39,018 | ₩39,300 | +0.72% | 2.8천 |
|---|
| 2025.12.10 | ₩38,253 | ₩38,951 | ₩38,253 | ₩38,951 | +1.82% | 5.8천 |
|---|
| 2025.12.09 | ₩38,293 | ₩38,401 | ₩38,052 | ₩38,065 | -0.60% | 5.5천 |
|---|
| 2025.12.08 | ₩38,682 | ₩38,709 | ₩38,656 | ₩38,669 | -0.03% | 900 |
|---|
| 2025.12.05 | ₩38,924 | ₩38,964 | ₩38,803 | ₩38,857 | -0.17% | 5.2천 |
|---|
| 2025.12.04 | ₩39,098 | ₩39,098 | ₩38,817 | ₩38,817 | -0.72% | 3천 |
|---|
| 2025.12.03 | ₩38,548 | ₩38,736 | ₩38,495 | ₩38,736 | +0.49% | 3.7천 |
|---|
| 2025.12.02 | ₩38,226 | ₩38,226 | ₩38,079 | ₩38,132 | -0.25% | 2.3천 |
|---|
| 2025.12.01 | ₩38,830 | ₩38,830 | ₩38,602 | ₩38,615 | -0.55% | 3.5천 |
|---|
| 2025.11.28 | ₩38,696 | ₩38,843 | ₩38,696 | ₩38,843 | +0.38% | 1천 |
|---|
| 2025.11.26 | ₩38,280 | ₩38,736 | ₩38,280 | ₩38,615 | +0.88% | 3.5천 |
|---|
| 2025.11.25 | ₩37,515 | ₩38,334 | ₩37,515 | ₩38,293 | +2.07% | 5.6천 |
|---|
| 2025.11.24 | ₩37,354 | ₩37,475 | ₩37,180 | ₩37,475 | +0.32% | 1.1만 |
|---|
| 2025.11.21 | ₩37,287 | ₩37,636 | ₩37,287 | ₩37,448 | +0.43% | 2.9천 |
|---|
| 2025.11.20 | ₩36,884 | ₩36,884 | ₩36,697 | ₩36,697 | -0.51% | 4.8천 |
|---|
| 2025.11.19 | ₩37,005 | ₩37,220 | ₩37,005 | ₩37,193 | +0.51% | 6.8만 |
|---|
| 2025.11.18 | ₩37,166 | ₩37,274 | ₩36,978 | ₩37,206 | +0.11% | 4.2천 |
|---|
| 2025.11.17 | ₩37,622 | ₩37,649 | ₩37,475 | ₩37,475 | -0.39% | 1.6천 |
|---|
| 2025.11.14 | ₩37,850 | ₩37,985 | ₩37,850 | ₩37,918 | +0.18% | 900 |
|---|
| 2025.11.13 | ₩38,173 | ₩38,588 | ₩38,173 | ₩38,334 | +0.42% | 9천 |
|---|
| 2025.11.12 | ₩38,105 | ₩38,146 | ₩38,092 | ₩38,146 | +0.11% | 900 |
|---|
| 2025.11.11 | ₩38,038 | ₩38,253 | ₩38,038 | ₩38,146 | +0.28% | 15.7만 |
|---|
| 2025.11.10 | ₩37,783 | ₩37,783 | ₩37,448 | ₩37,730 | -0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩37,354 | ₩37,689 | ₩37,354 | ₩37,689 | +0.90% | 2.2천 |
|---|
| 2025.11.06 | ₩37,394 | ₩37,488 | ₩37,287 | ₩37,461 | +0.18% | 6.1천 |
|---|
| 2025.11.05 | ₩37,354 | ₩37,555 | ₩37,354 | ₩37,421 | +0.18% | 1.4만 |
|---|
| 2025.11.04 | ₩37,166 | ₩37,367 | ₩37,166 | ₩37,367 | +0.54% | 1.5천 |
|---|
| 2025.11.03 | ₩37,099 | ₩37,421 | ₩37,099 | ₩37,341 | +0.65% | 2.3천 |
|---|
| 2025.10.31 | ₩37,743 | ₩37,743 | ₩37,622 | ₩37,689 | -0.14% | 1천 |
|---|
| 2025.10.30 | ₩37,850 | ₩37,971 | ₩37,743 | ₩37,797 | -0.14% | 1.7천 |
|---|
| 2025.10.29 | ₩38,602 | ₩38,682 | ₩38,240 | ₩38,334 | -0.70% | 4.2천 |
|---|
| 2025.10.28 | ₩39,367 | ₩39,380 | ₩39,192 | ₩39,192 | -0.44% | 1.5천 |
|---|
| 2025.10.27 | ₩39,326 | ₩39,393 | ₩39,326 | ₩39,380 | +0.14% | 1.9천 |
|---|
| 2025.10.24 | ₩39,595 | ₩39,595 | ₩39,407 | ₩39,447 | -0.37% | 1.9천 |
|---|
| 2025.10.23 | ₩39,125 | ₩39,447 | ₩39,125 | ₩39,447 | +0.82% | 700 |
|---|
| 2025.10.22 | ₩38,951 | ₩39,045 | ₩38,830 | ₩38,830 | -0.31% | 1.7만 |
|---|
| 2025.10.21 | ₩38,253 | ₩38,575 | ₩38,253 | ₩38,575 | +0.84% | 2.5천 |
|---|
| 2025.10.20 | ₩38,266 | ₩38,374 | ₩38,266 | ₩38,374 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩38,038 | ₩38,173 | ₩38,038 | ₩38,159 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩38,159 | ₩38,199 | ₩37,931 | ₩37,931 | -0.60% | 1.5천 |
|---|
| 2025.10.15 | ₩38,240 | ₩38,240 | ₩38,105 | ₩38,105 | -0.35% | 1.6천 |
|---|
| 2025.10.14 | ₩37,569 | ₩38,387 | ₩37,569 | ₩38,173 | +1.61% | 1.3천 |
|---|
| 2025.10.13 | ₩37,891 | ₩38,052 | ₩37,703 | ₩37,864 | -0.07% | 4.7천 |
|---|
| 2025.10.10 | ₩37,837 | ₩37,837 | ₩37,676 | ₩37,676 | -0.43% | 2.1천 |
|---|