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 | ₩36,840 | ₩36,961 | ₩36,800 | ₩36,961 | +0.33% | 5.8천 |
| 2026.10.08 | ₩36,263 | ₩36,786 | ₩36,263 | ₩36,786 | +1.44% | 1.4천 |
| 2026.10.07 | ₩36,558 | ₩36,558 | ₩36,558 | ₩36,558 | 0.00% | 800 |
| 2026.10.06 | ₩36,827 | ₩36,988 | ₩36,719 | ₩36,867 | +0.11% | 1.2천 |
| 2026.10.05 | ₩36,853 | ₩36,853 | ₩36,853 | ₩36,853 | 0.00% | 200 |
| 2026.10.02 | ₩37,041 | ₩37,041 | ₩37,041 | ₩37,041 | 0.00% | 300 |
| 2026.10.01 | ₩36,934 | ₩37,095 | ₩36,921 | ₩37,082 | +0.40% | 1.7천 |
| 2026.09.30 | ₩37,658 | ₩37,658 | ₩37,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 300 |
| 2026.09.29 | ₩37,766 | ₩37,927 | ₩37,658 | ₩37,927 | +0.43% | 3.9천 |
|---|
| 2026.09.28 | ₩38,235 | ₩38,316 | ₩38,101 | ₩38,316 | +0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩38,651 | ₩38,651 | ₩38,557 | ₩38,557 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩39,040 | ₩39,054 | ₩38,490 | ₩38,490 | -1.41% | 2.8천 |
|---|
| 2026.09.23 | ₩39,416 | ₩39,483 | ₩39,188 | ₩39,309 | -0.27% | 1.4천 |
|---|
| 2026.09.22 | ₩39,282 | ₩39,818 | ₩39,282 | ₩39,792 | +1.30% | 1천 |
|---|
| 2026.09.21 | ₩39,174 | ₩39,295 | ₩39,067 | ₩39,094 | -0.21% | 3.5천 |
|---|
| 2026.09.18 | ₩38,893 | ₩38,893 | ₩38,893 | ₩38,893 | 0.00% | 800 |
|---|
| 2026.09.17 | ₩39,376 | ₩39,376 | ₩39,335 | ₩39,335 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩38,906 | ₩39,376 | ₩38,906 | ₩38,906 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩38,812 | ₩38,946 | ₩38,812 | ₩38,946 | +0.35% | 2.9천 |
|---|
| 2026.09.14 | ₩38,705 | ₩38,987 | ₩38,571 | ₩38,785 | +0.21% | 1.5천 |
|---|
| 2026.09.11 | ₩38,946 | ₩39,107 | ₩38,852 | ₩38,852 | -0.24% | 1.9천 |
|---|
| 2026.09.10 | ₩38,839 | ₩38,839 | ₩38,785 | ₩38,812 | -0.07% | 1.3천 |
|---|
| 2026.09.09 | ₩39,376 | ₩39,376 | ₩38,960 | ₩38,960 | -1.06% | 1.2천 |
|---|
| 2026.09.08 | ₩39,644 | ₩39,644 | ₩39,429 | ₩39,443 | -0.51% | 1천 |
|---|
| 2026.09.04 | ₩39,671 | ₩39,912 | ₩39,671 | ₩39,832 | +0.41% | 500 |
|---|
| 2026.09.03 | ₩39,684 | ₩39,684 | ₩39,631 | ₩39,631 | -0.14% | 600 |
|---|
| 2026.09.02 | ₩39,885 | ₩39,912 | ₩39,724 | ₩39,805 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩39,765 | ₩39,765 | ₩39,510 | ₩39,510 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩39,966 | ₩39,966 | ₩39,912 | ₩39,912 | -0.13% | 500 |
|---|
| 2026.08.28 | ₩40,422 | ₩40,422 | ₩40,261 | ₩40,261 | -0.40% | 800 |
|---|
| 2026.08.27 | ₩40,489 | ₩40,529 | ₩40,489 | ₩40,529 | +0.10% | 800 |
|---|
| 2026.08.26 | ₩40,878 | ₩40,878 | ₩40,704 | ₩40,704 | -0.43% | 500 |
|---|
| 2026.08.25 | ₩40,583 | ₩40,717 | ₩40,583 | ₩40,717 | +0.33% | 3.1천 |
|---|
| 2026.08.24 | ₩40,892 | ₩41,026 | ₩40,704 | ₩40,798 | -0.23% | 4.1천 |
|---|
| 2026.08.21 | ₩40,905 | ₩40,905 | ₩40,838 | ₩40,865 | -0.10% | 800 |
|---|
| 2026.08.20 | ₩40,476 | ₩40,489 | ₩40,422 | ₩40,422 | -0.13% | 1.4천 |
|---|
| 2026.08.19 | ₩40,234 | ₩40,395 | ₩40,181 | ₩40,342 | +0.27% | 2.9천 |
|---|
| 2026.08.18 | ₩39,563 | ₩39,617 | ₩39,563 | ₩39,617 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩39,885 | ₩39,885 | ₩39,885 | ₩39,885 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩40,784 | ₩40,811 | ₩40,637 | ₩40,744 | -0.10% | 1.7천 |
|---|
| 2026.08.13 | ₩40,690 | ₩40,932 | ₩40,623 | ₩40,918 | +0.56% | 6.8천 |
|---|
| 2026.08.12 | ₩40,690 | ₩40,690 | ₩40,677 | ₩40,677 | -0.03% | 500 |
|---|
| 2026.08.11 | ₩40,999 | ₩41,079 | ₩40,798 | ₩40,972 | -0.07% | 6.1천 |
|---|
| 2026.08.10 | ₩40,878 | ₩40,999 | ₩40,784 | ₩40,999 | +0.30% | 5천 |
|---|
| 2026.08.07 | ₩40,972 | ₩41,267 | ₩40,972 | ₩41,267 | +0.72% | 1.1천 |
|---|
| 2026.08.06 | ₩40,704 | ₩40,704 | ₩40,516 | ₩40,516 | -0.46% | 1.2만 |
|---|
| 2026.08.05 | ₩41,039 | ₩41,147 | ₩40,918 | ₩41,147 | +0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩40,462 | ₩41,053 | ₩40,462 | ₩41,053 | +1.46% | 1.3천 |
|---|
| 2026.08.03 | ₩40,100 | ₩40,489 | ₩40,087 | ₩40,342 | +0.60% | 1.4천 |
|---|
| 2026.07.31 | ₩39,885 | ₩39,979 | ₩39,537 | ₩39,979 | +0.24% | 2.9천 |
|---|
| 2026.07.30 | ₩40,033 | ₩40,288 | ₩40,033 | ₩40,288 | +0.64% | 2천 |
|---|
| 2026.07.29 | ₩39,966 | ₩39,966 | ₩39,966 | ₩39,966 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩40,462 | ₩40,462 | ₩40,436 | ₩40,436 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩39,349 | ₩39,470 | ₩39,309 | ₩39,470 | +0.31% | 1.5천 |
|---|
| 2026.07.24 | ₩38,477 | ₩38,893 | ₩38,477 | ₩38,893 | +1.08% | 2.2천 |
|---|
| 2026.07.23 | ₩37,927 | ₩37,927 | ₩37,739 | ₩37,779 | -0.39% | 1.8천 |
|---|
| 2026.07.22 | ₩38,396 | ₩38,396 | ₩38,396 | ₩38,396 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩37,712 | ₩37,712 | ₩37,645 | ₩37,645 | -0.18% | 3.4천 |
|---|
| 2026.07.20 | ₩38,115 | ₩38,115 | ₩37,551 | ₩37,672 | -1.16% | 700 |
|---|
| 2026.07.17 | ₩38,208 | ₩38,235 | ₩38,155 | ₩38,235 | +0.07% | 2.9천 |
|---|
| 2026.07.16 | ₩38,182 | ₩38,208 | ₩38,182 | ₩38,208 | +0.07% | 400 |
|---|
| 2026.07.15 | ₩37,819 | ₩37,819 | ₩37,672 | ₩37,672 | -0.39% | 300 |
|---|
| 2026.07.14 | ₩37,417 | ₩37,417 | ₩37,229 | ₩37,336 | -0.22% | 1.1천 |
|---|
| 2026.07.13 | ₩37,390 | ₩37,390 | ₩37,149 | ₩37,149 | -0.65% | 700 |
|---|
| 2026.07.10 | ₩37,658 | ₩37,658 | ₩37,524 | ₩37,605 | -0.14% | 800 |
|---|
| 2026.07.09 | ₩36,867 | ₩37,189 | ₩36,786 | ₩37,055 | +0.51% | 1.5천 |
|---|
| 2026.07.08 | ₩36,706 | ₩36,800 | ₩36,572 | ₩36,800 | +0.26% | 2.3천 |
|---|
| 2026.07.07 | ₩38,115 | ₩38,115 | ₩37,739 | ₩37,739 | -0.99% | 400 |
|---|
| 2026.07.06 | ₩37,887 | ₩37,887 | ₩37,578 | ₩37,806 | -0.21% | 1.8천 |
|---|
| 2026.07.02 | ₩37,806 | ₩37,913 | ₩37,538 | ₩37,913 | +0.28% | 1.4천 |
|---|
| 2026.07.01 | ₩37,323 | ₩37,323 | ₩37,229 | ₩37,310 | -0.04% | 700 |
|---|
| 2026.06.30 | ₩37,336 | ₩37,497 | ₩37,336 | ₩37,497 | +0.43% | 900 |
|---|
| 2026.06.29 | ₩37,417 | ₩37,524 | ₩37,095 | ₩37,524 | +0.29% | 2.1천 |
|---|
| 2026.06.26 | ₩37,833 | ₩37,873 | ₩37,806 | ₩37,833 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩38,007 | ₩38,034 | ₩37,940 | ₩38,021 | +0.04% | 1.8천 |
|---|
| 2026.06.24 | ₩37,175 | ₩37,538 | ₩37,175 | ₩37,511 | +0.90% | 4.5천 |
|---|
| 2026.06.23 | ₩36,827 | ₩36,907 | ₩36,773 | ₩36,867 | +0.11% | 1.1천 |
|---|
| 2026.06.22 | ₩37,310 | ₩37,511 | ₩37,296 | ₩37,296 | -0.04% | 1.2천 |
|---|
| 2026.06.18 | ₩37,726 | ₩37,967 | ₩37,524 | ₩37,524 | -0.53% | 2.3천 |
|---|
| 2026.06.17 | ₩37,672 | ₩38,141 | ₩37,377 | ₩37,377 | -0.78% | 600 |
|---|
| 2026.06.16 | ₩37,913 | ₩37,913 | ₩37,913 | ₩37,913 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩37,980 | ₩37,980 | ₩37,887 | ₩37,887 | -0.25% | 500 |
|---|
| 2026.06.12 | ₩37,202 | ₩37,404 | ₩37,202 | ₩37,404 | +0.54% | 700 |
|---|
| 2026.06.11 | ₩35,914 | ₩36,921 | ₩35,914 | ₩36,921 | +2.80% | 800 |
|---|
| 2026.06.10 | ₩36,424 | ₩36,773 | ₩36,089 | ₩36,129 | -0.81% | 4.8천 |
|---|
| 2026.06.09 | ₩36,921 | ₩36,921 | ₩36,921 | ₩36,921 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,451 | ₩36,491 | ₩36,250 | ₩36,371 | -0.22% | 1.3만 |
|---|
| 2026.06.05 | ₩37,108 | ₩37,108 | ₩36,518 | ₩36,531 | -1.55% | 1.9천 |
|---|
| 2026.06.04 | ₩37,108 | ₩37,108 | ₩36,719 | ₩36,760 | -0.94% | 7.3천 |
|---|
| 2026.06.03 | ₩36,974 | ₩36,974 | ₩36,692 | ₩36,813 | -0.44% | 4.4천 |
|---|
| 2026.06.02 | ₩36,438 | ₩37,028 | ₩36,438 | ₩36,625 | +0.52% | 3.4천 |
|---|
| 2026.06.01 | ₩36,692 | ₩36,692 | ₩36,518 | ₩36,692 | 0.00% | 2.3천 |
|---|
| 2026.05.29 | ₩37,162 | ₩37,175 | ₩36,800 | ₩37,028 | -0.36% | 4.4천 |
|---|
| 2026.05.28 | ₩36,746 | ₩37,283 | ₩36,746 | ₩37,216 | +1.28% | 3천 |
|---|
| 2026.05.27 | ₩37,001 | ₩37,202 | ₩36,867 | ₩37,082 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩36,357 | ₩36,505 | ₩36,330 | ₩36,505 | +0.41% | 1천 |
|---|
| 2026.05.22 | ₩35,847 | ₩36,196 | ₩35,847 | ₩36,196 | +0.97% | 5.6천 |
|---|
| 2026.05.21 | ₩35,646 | ₩36,317 | ₩35,646 | ₩36,303 | +1.84% | 2.4천 |
|---|
| 2026.05.20 | ₩35,311 | ₩36,062 | ₩35,284 | ₩36,062 | +2.13% | 1.9천 |
|---|
| 2026.05.19 | ₩35,686 | ₩35,686 | ₩35,311 | ₩35,311 | -1.05% | 1.2천 |
|---|
| 2026.05.18 | ₩35,834 | ₩35,834 | ₩35,767 | ₩35,767 | -0.19% | 1천 |
|---|
| 2026.05.15 | ₩36,531 | ₩36,531 | ₩35,659 | ₩35,700 | -2.28% | 8천 |
|---|
| 2026.05.14 | ₩36,733 | ₩36,907 | ₩36,733 | ₩36,813 | +0.22% | 2.2천 |
|---|
| 2026.05.13 | ₩36,921 | ₩36,947 | ₩36,599 | ₩36,599 | -0.87% | 3.8천 |
|---|
| 2026.05.12 | ₩37,041 | ₩37,041 | ₩36,666 | ₩37,014 | -0.07% | 1.7천 |
|---|
| 2026.05.11 | ₩37,900 | ₩37,900 | ₩37,149 | ₩37,243 | -1.73% | 4.4천 |
|---|
| 2026.05.08 | ₩37,739 | ₩37,846 | ₩37,726 | ₩37,726 | -0.04% | 800 |
|---|
| 2026.05.07 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 600 |
|---|
| 2026.05.06 | ₩37,954 | ₩38,088 | ₩37,940 | ₩38,088 | +0.35% | 1.8천 |
|---|
| 2026.05.05 | ₩37,229 | ₩37,296 | ₩37,162 | ₩37,243 | +0.04% | 3.5천 |
|---|
| 2026.05.04 | ₩37,162 | ₩37,243 | ₩36,572 | ₩36,625 | -1.44% | 3.6천 |
|---|
| 2026.05.01 | ₩37,149 | ₩37,457 | ₩37,149 | ₩37,296 | +0.40% | 1.5천 |
|---|
| 2026.04.30 | ₩37,122 | ₩37,256 | ₩37,122 | ₩37,256 | +0.36% | 1.1천 |
|---|
| 2026.04.29 | ₩37,216 | ₩37,243 | ₩36,961 | ₩36,961 | -0.68% | 1.3천 |
|---|
| 2026.04.28 | ₩37,135 | ₩37,363 | ₩37,028 | ₩37,363 | +0.61% | 2천 |
|---|
| 2026.04.27 | ₩37,229 | ₩37,323 | ₩37,202 | ₩37,323 | +0.25% | 5.6천 |
|---|
| 2026.04.24 | ₩37,699 | ₩37,699 | ₩37,189 | ₩37,323 | -1.00% | 5.9천 |
|---|
| 2026.04.23 | ₩38,061 | ₩38,115 | ₩37,632 | ₩37,900 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩37,726 | ₩37,900 | ₩37,726 | ₩37,900 | +0.46% | 3천 |
|---|
| 2026.04.21 | ₩38,490 | ₩38,638 | ₩38,490 | ₩38,584 | +0.24% | 1.5천 |
|---|
| 2026.04.20 | ₩39,201 | ₩39,295 | ₩39,201 | ₩39,295 | +0.24% | 1천 |
|---|
| 2026.04.17 | ₩39,228 | ₩39,389 | ₩39,201 | ₩39,376 | +0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩38,530 | ₩38,530 | ₩38,530 | ₩38,530 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩38,759 | ₩38,826 | ₩38,557 | ₩38,745 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩39,228 | ₩39,228 | ₩39,040 | ₩39,094 | -0.34% | 500 |
|---|
| 2026.04.13 | ₩38,866 | ₩39,094 | ₩38,866 | ₩39,094 | +0.59% | 1.2천 |
|---|
| 2026.04.10 | ₩38,893 | ₩39,000 | ₩38,705 | ₩38,839 | -0.14% | 1.1천 |
|---|
| 2026.04.09 | ₩38,611 | ₩38,933 | ₩38,611 | ₩38,906 | +0.76% | 800 |
|---|
| 2026.04.08 | ₩39,054 | ₩39,054 | ₩38,852 | ₩38,946 | -0.27% | 4천 |
|---|
| 2026.04.07 | ₩37,699 | ₩37,699 | ₩37,283 | ₩37,591 | -0.28% | 3.1천 |
|---|
| 2026.04.06 | ₩38,235 | ₩38,235 | ₩38,182 | ₩38,182 | -0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩38,021 | ₩38,208 | ₩37,994 | ₩38,208 | +0.49% | 1.1천 |
|---|
| 2026.04.01 | ₩38,611 | ₩38,960 | ₩38,611 | ₩38,678 | +0.17% | 1.6천 |
|---|
| 2026.03.31 | ₩38,450 | ₩38,450 | ₩38,423 | ₩38,437 | -0.03% | 700 |
|---|
| 2026.03.30 | ₩37,672 | ₩37,793 | ₩37,497 | ₩37,578 | -0.25% | 2.4천 |
|---|
| 2026.03.27 | ₩37,591 | ₩37,940 | ₩37,524 | ₩37,524 | -0.18% | 5.2천 |
|---|
| 2026.03.26 | ₩38,208 | ₩38,477 | ₩37,699 | ₩37,846 | -0.95% | 4천 |
|---|
| 2026.03.25 | ₩38,101 | ₩38,208 | ₩38,101 | ₩38,208 | +0.28% | 800 |
|---|
| 2026.03.24 | ₩37,578 | ₩37,632 | ₩37,390 | ₩37,605 | +0.07% | 2천 |
|---|
| 2026.03.23 | ₩36,786 | ₩37,538 | ₩36,786 | ₩37,444 | +1.79% | 2.6천 |
|---|
| 2026.03.20 | ₩36,813 | ₩37,041 | ₩36,210 | ₩36,478 | -0.91% | 9.5천 |
|---|
| 2026.03.19 | ₩37,578 | ₩37,578 | ₩37,028 | ₩37,082 | -1.32% | 3.7천 |
|---|
| 2026.03.18 | ₩38,276 | ₩38,369 | ₩37,967 | ₩37,967 | -0.81% | 4.8천 |
|---|
| 2026.03.17 | ₩38,799 | ₩38,879 | ₩38,785 | ₩38,785 | -0.03% | 1.4천 |
|---|
| 2026.03.16 | ₩38,732 | ₩38,812 | ₩38,517 | ₩38,517 | -0.55% | 2.6천 |
|---|
| 2026.03.13 | ₩38,624 | ₩38,624 | ₩38,316 | ₩38,316 | -0.80% | 1.7천 |
|---|
| 2026.03.12 | ₩38,598 | ₩38,598 | ₩38,517 | ₩38,517 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩39,402 | ₩39,537 | ₩39,402 | ₩39,523 | +0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩39,470 | ₩40,020 | ₩39,470 | ₩39,671 | +0.51% | 2.9천 |
|---|
| 2026.03.09 | ₩39,510 | ₩39,644 | ₩38,718 | ₩39,550 | +0.10% | 1.2만 |
|---|
| 2026.03.06 | ₩39,845 | ₩40,006 | ₩39,845 | ₩39,926 | +0.20% | 1.7천 |
|---|
| 2026.03.05 | ₩41,026 | ₩41,026 | ₩39,966 | ₩40,355 | -1.64% | 6.9천 |
|---|
| 2026.03.04 | ₩40,825 | ₩41,093 | ₩40,758 | ₩41,093 | +0.66% | 2.1천 |
|---|
| 2026.03.03 | ₩40,100 | ₩41,120 | ₩40,060 | ₩41,120 | +2.54% | 5.7천 |
|---|
| 2026.03.02 | ₩41,858 | ₩41,858 | ₩41,401 | ₩41,777 | -0.19% | 5.6만 |
|---|
| 2026.02.27 | ₩42,019 | ₩42,475 | ₩42,019 | ₩42,475 | +1.09% | 2.2천 |
|---|
| 2026.02.26 | ₩42,180 | ₩42,300 | ₩41,898 | ₩42,300 | +0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩42,783 | ₩42,783 | ₩41,871 | ₩42,300 | -1.13% | 1만 |
|---|
| 2026.02.24 | ₩42,636 | ₩42,676 | ₩42,327 | ₩42,475 | -0.38% | 2.1천 |
|---|
| 2026.02.23 | ₩42,622 | ₩42,663 | ₩41,858 | ₩42,153 | -1.10% | 1.2만 |
|---|
| 2026.02.20 | ₩42,582 | ₩42,877 | ₩42,582 | ₩42,877 | +0.69% | 3.6천 |
|---|
| 2026.02.19 | ₩43,307 | ₩43,333 | ₩42,824 | ₩42,891 | -0.96% | 1.7천 |
|---|
| 2026.02.18 | ₩43,508 | ₩43,642 | ₩43,199 | ₩43,374 | -0.31% | 7.9천 |
|---|
| 2026.02.17 | ₩43,307 | ₩43,575 | ₩43,307 | ₩43,481 | +0.40% | 4.3천 |
|---|
| 2026.02.13 | ₩43,843 | ₩44,165 | ₩43,789 | ₩43,870 | +0.06% | 2.3만 |
|---|
| 2026.02.12 | ₩44,205 | ₩44,205 | ₩43,763 | ₩43,897 | -0.70% | 5.6천 |
|---|
| 2026.02.11 | ₩43,910 | ₩43,977 | ₩43,696 | ₩43,937 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩42,716 | ₩43,025 | ₩42,716 | ₩42,810 | +0.22% | 1.5만 |
|---|
| 2026.02.09 | ₩41,911 | ₩42,434 | ₩41,911 | ₩42,233 | +0.77% | 9.3천 |
|---|
| 2026.02.06 | ₩41,469 | ₩41,898 | ₩41,469 | ₩41,898 | +1.04% | 5.2천 |
|---|
| 2026.02.05 | ₩41,616 | ₩41,616 | ₩41,254 | ₩41,375 | -0.58% | 4.9천 |
|---|
| 2026.02.04 | ₩40,382 | ₩41,831 | ₩40,248 | ₩41,777 | +3.46% | 5.5만 |
|---|
| 2026.02.03 | ₩40,194 | ₩40,382 | ₩40,006 | ₩40,046 | -0.37% | 2.4천 |
|---|
| 2026.02.02 | ₩39,939 | ₩40,046 | ₩39,765 | ₩39,993 | +0.13% | 7.3천 |
|---|
| 2026.01.30 | ₩39,939 | ₩39,939 | ₩39,845 | ₩39,845 | -0.24% | 1.1천 |
|---|
| 2026.01.29 | ₩41,012 | ₩41,026 | ₩40,207 | ₩40,462 | -1.34% | 8.1천 |
|---|
| 2026.01.28 | ₩40,865 | ₩40,865 | ₩40,543 | ₩40,704 | -0.39% | 1.1천 |
|---|
| 2026.01.27 | ₩41,388 | ₩41,388 | ₩40,932 | ₩41,120 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩41,361 | ₩41,415 | ₩41,187 | ₩41,187 | -0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩40,623 | ₩41,160 | ₩40,623 | ₩41,160 | +1.32% | 7.9천 |
|---|
| 2026.01.22 | ₩40,758 | ₩41,120 | ₩40,758 | ₩40,905 | +0.36% | 3.2천 |
|---|
| 2026.01.21 | ₩40,382 | ₩40,543 | ₩40,355 | ₩40,543 | +0.40% | 1.2천 |
|---|
| 2026.01.20 | ₩39,966 | ₩40,194 | ₩39,845 | ₩39,845 | -0.30% | 3.9천 |
|---|
| 2026.01.16 | ₩40,865 | ₩40,892 | ₩40,717 | ₩40,892 | +0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩41,079 | ₩41,267 | ₩41,079 | ₩41,120 | +0.10% | 3.8천 |
|---|
| 2026.01.14 | ₩40,664 | ₩41,200 | ₩40,664 | ₩41,160 | +1.22% | 5.6천 |
|---|
| 2026.01.13 | ₩40,610 | ₩40,690 | ₩40,610 | ₩40,690 | +0.20% | 1.6천 |
|---|
| 2026.01.12 | ₩40,932 | ₩40,932 | ₩40,570 | ₩40,623 | -0.75% | 1.6천 |
|---|
| 2026.01.09 | ₩40,181 | ₩40,758 | ₩39,953 | ₩40,758 | +1.44% | 3.9천 |
|---|
| 2026.01.08 | ₩39,402 | ₩39,979 | ₩39,402 | ₩39,859 | +1.16% | 8.6천 |
|---|
| 2026.01.07 | ₩39,617 | ₩39,671 | ₩39,389 | ₩39,389 | -0.58% | 2.3천 |
|---|
| 2026.01.06 | ₩39,792 | ₩40,006 | ₩39,765 | ₩39,859 | +0.17% | 2.9천 |
|---|
| 2026.01.05 | ₩39,443 | ₩39,684 | ₩39,443 | ₩39,684 | +0.61% | 1.2천 |
|---|
| 2026.01.02 | ₩39,322 | ₩39,429 | ₩39,309 | ₩39,429 | +0.27% | 2.6천 |
|---|
| 2025.12.31 | ₩39,094 | ₩39,094 | ₩38,906 | ₩38,987 | -0.27% | 2.9천 |
|---|
| 2025.12.30 | ₩39,148 | ₩39,322 | ₩39,148 | ₩39,201 | +0.14% | 3.3천 |
|---|
| 2025.12.29 | ₩38,839 | ₩39,121 | ₩38,839 | ₩39,081 | +0.62% | 2.6천 |
|---|
| 2025.12.26 | ₩38,759 | ₩38,906 | ₩38,759 | ₩38,866 | +0.28% | 4천 |
|---|
| 2025.12.24 | ₩38,705 | ₩38,785 | ₩38,651 | ₩38,718 | +0.03% | 2.8천 |
|---|
| 2025.12.23 | ₩38,396 | ₩38,584 | ₩38,396 | ₩38,544 | +0.38% | 2.5천 |
|---|
| 2025.12.22 | ₩38,517 | ₩38,557 | ₩38,329 | ₩38,450 | -0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩39,671 | ₩39,671 | ₩39,215 | ₩39,215 | -1.15% | 3.6천 |
|---|
| 2025.12.18 | ₩39,443 | ₩39,792 | ₩39,443 | ₩39,483 | +0.10% | 1.9천 |
|---|
| 2025.12.17 | ₩39,416 | ₩39,416 | ₩39,188 | ₩39,282 | -0.34% | 3.1천 |
|---|
| 2025.12.16 | ₩39,242 | ₩39,402 | ₩39,134 | ₩39,389 | +0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩39,107 | ₩39,161 | ₩38,920 | ₩39,161 | +0.14% | 3.6천 |
|---|
| 2025.12.12 | ₩39,242 | ₩39,242 | ₩39,013 | ₩39,134 | -0.27% | 2.4천 |
|---|
| 2025.12.11 | ₩39,013 | ₩39,402 | ₩39,013 | ₩39,295 | +0.72% | 2.8천 |
|---|
| 2025.12.10 | ₩38,249 | ₩38,946 | ₩38,249 | ₩38,946 | +1.82% | 5.8천 |
|---|
| 2025.12.09 | ₩38,289 | ₩38,396 | ₩38,047 | ₩38,061 | -0.60% | 5.5천 |
|---|
| 2025.12.08 | ₩38,678 | ₩38,705 | ₩38,651 | ₩38,665 | -0.03% | 900 |
|---|
| 2025.12.05 | ₩38,920 | ₩38,960 | ₩38,799 | ₩38,852 | -0.17% | 5.2천 |
|---|
| 2025.12.04 | ₩39,094 | ₩39,094 | ₩38,812 | ₩38,812 | -0.72% | 3천 |
|---|
| 2025.12.03 | ₩38,544 | ₩38,732 | ₩38,490 | ₩38,732 | +0.49% | 3.7천 |
|---|
| 2025.12.02 | ₩38,222 | ₩38,222 | ₩38,074 | ₩38,128 | -0.25% | 2.3천 |
|---|
| 2025.12.01 | ₩38,826 | ₩38,826 | ₩38,598 | ₩38,611 | -0.55% | 3.5천 |
|---|
| 2025.11.28 | ₩38,691 | ₩38,839 | ₩38,691 | ₩38,839 | +0.38% | 1천 |
|---|
| 2025.11.26 | ₩38,276 | ₩38,732 | ₩38,276 | ₩38,611 | +0.88% | 3.5천 |
|---|
| 2025.11.25 | ₩37,511 | ₩38,329 | ₩37,511 | ₩38,289 | +2.07% | 5.6천 |
|---|
| 2025.11.24 | ₩37,350 | ₩37,471 | ₩37,175 | ₩37,471 | +0.32% | 1.1만 |
|---|
| 2025.11.21 | ₩37,283 | ₩37,632 | ₩37,283 | ₩37,444 | +0.43% | 2.9천 |
|---|
| 2025.11.20 | ₩36,880 | ₩36,880 | ₩36,692 | ₩36,692 | -0.51% | 4.8천 |
|---|
| 2025.11.19 | ₩37,001 | ₩37,216 | ₩37,001 | ₩37,189 | +0.51% | 6.8만 |
|---|
| 2025.11.18 | ₩37,162 | ₩37,269 | ₩36,974 | ₩37,202 | +0.11% | 4.2천 |
|---|
| 2025.11.17 | ₩37,618 | ₩37,645 | ₩37,471 | ₩37,471 | -0.39% | 1.6천 |
|---|
| 2025.11.14 | ₩37,846 | ₩37,980 | ₩37,846 | ₩37,913 | +0.18% | 900 |
|---|
| 2025.11.13 | ₩38,168 | ₩38,584 | ₩38,168 | ₩38,329 | +0.42% | 9천 |
|---|
| 2025.11.12 | ₩38,101 | ₩38,141 | ₩38,088 | ₩38,141 | +0.11% | 900 |
|---|
| 2025.11.11 | ₩38,034 | ₩38,249 | ₩38,034 | ₩38,141 | +0.28% | 15.7만 |
|---|
| 2025.11.10 | ₩37,779 | ₩37,779 | ₩37,444 | ₩37,726 | -0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩37,350 | ₩37,685 | ₩37,350 | ₩37,685 | +0.90% | 2.2천 |
|---|
| 2025.11.06 | ₩37,390 | ₩37,484 | ₩37,283 | ₩37,457 | +0.18% | 6.1천 |
|---|
| 2025.11.05 | ₩37,350 | ₩37,551 | ₩37,350 | ₩37,417 | +0.18% | 1.4만 |
|---|
| 2025.11.04 | ₩37,162 | ₩37,363 | ₩37,162 | ₩37,363 | +0.54% | 1.5천 |
|---|
| 2025.11.03 | ₩37,095 | ₩37,417 | ₩37,095 | ₩37,336 | +0.65% | 2.3천 |
|---|
| 2025.10.31 | ₩37,739 | ₩37,739 | ₩37,618 | ₩37,685 | -0.14% | 1천 |
|---|
| 2025.10.30 | ₩37,846 | ₩37,967 | ₩37,739 | ₩37,793 | -0.14% | 1.7천 |
|---|
| 2025.10.29 | ₩38,598 | ₩38,678 | ₩38,235 | ₩38,329 | -0.70% | 4.2천 |
|---|
| 2025.10.28 | ₩39,362 | ₩39,376 | ₩39,188 | ₩39,188 | -0.44% | 1.5천 |
|---|
| 2025.10.27 | ₩39,322 | ₩39,389 | ₩39,322 | ₩39,376 | +0.14% | 1.9천 |
|---|
| 2025.10.24 | ₩39,590 | ₩39,590 | ₩39,402 | ₩39,443 | -0.37% | 1.9천 |
|---|
| 2025.10.23 | ₩39,121 | ₩39,443 | ₩39,121 | ₩39,443 | +0.82% | 700 |
|---|
| 2025.10.22 | ₩38,946 | ₩39,040 | ₩38,826 | ₩38,826 | -0.31% | 1.7만 |
|---|
| 2025.10.21 | ₩38,249 | ₩38,571 | ₩38,249 | ₩38,571 | +0.84% | 2.5천 |
|---|
| 2025.10.20 | ₩38,262 | ₩38,369 | ₩38,262 | ₩38,369 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩38,034 | ₩38,168 | ₩38,034 | ₩38,155 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩38,155 | ₩38,195 | ₩37,927 | ₩37,927 | -0.60% | 1.5천 |
|---|
| 2025.10.15 | ₩38,235 | ₩38,235 | ₩38,101 | ₩38,101 | -0.35% | 1.6천 |
|---|
| 2025.10.14 | ₩37,565 | ₩38,383 | ₩37,565 | ₩38,168 | +1.61% | 1.3천 |
|---|
| 2025.10.13 | ₩37,887 | ₩38,047 | ₩37,699 | ₩37,860 | -0.07% | 4.7천 |
|---|
| 2025.10.10 | ₩37,833 | ₩37,833 | ₩37,672 | ₩37,672 | -0.43% | 2.1천 |
|---|