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 | ₩36,826 | ₩36,946 | ₩36,786 | ₩36,946 | +0.33% | 5.8천 |
| 2026.10.08 | ₩36,249 | ₩36,772 | ₩36,249 | ₩36,772 | +1.44% | 1.4천 |
| 2026.10.07 | ₩36,544 | ₩36,544 | ₩36,544 | ₩36,544 | 0.00% | 800 |
| 2026.10.06 | ₩36,812 | ₩36,973 | ₩36,705 | ₩36,853 | +0.11% | 1.2천 |
| 2026.10.05 | ₩36,839 | ₩36,839 | ₩36,839 | ₩36,839 | 0.00% | 200 |
| 2026.10.02 | ₩37,027 | ₩37,027 | ₩37,027 | ₩37,027 | 0.00% | 300 |
| 2026.10.01 | ₩36,920 | ₩37,081 | ₩36,906 | ₩37,067 | +0.40% | 1.7천 |
| 2026.09.30 | ₩37,644 | ₩37,644 | ₩37,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 300 |
| 2026.09.29 | ₩37,751 | ₩37,912 | ₩37,644 | ₩37,912 | +0.43% | 3.9천 |
|---|
| 2026.09.28 | ₩38,220 | ₩38,301 | ₩38,086 | ₩38,301 | +0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩38,636 | ₩38,636 | ₩38,542 | ₩38,542 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩39,025 | ₩39,039 | ₩38,475 | ₩38,475 | -1.41% | 2.8천 |
|---|
| 2026.09.23 | ₩39,401 | ₩39,468 | ₩39,173 | ₩39,293 | -0.27% | 1.4천 |
|---|
| 2026.09.22 | ₩39,267 | ₩39,803 | ₩39,267 | ₩39,776 | +1.30% | 1천 |
|---|
| 2026.09.21 | ₩39,159 | ₩39,280 | ₩39,052 | ₩39,079 | -0.21% | 3.5천 |
|---|
| 2026.09.18 | ₩38,878 | ₩38,878 | ₩38,878 | ₩38,878 | 0.00% | 800 |
|---|
| 2026.09.17 | ₩39,360 | ₩39,360 | ₩39,320 | ₩39,320 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩38,891 | ₩39,360 | ₩38,891 | ₩38,891 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩38,797 | ₩38,931 | ₩38,797 | ₩38,931 | +0.35% | 2.9천 |
|---|
| 2026.09.14 | ₩38,690 | ₩38,971 | ₩38,556 | ₩38,770 | +0.21% | 1.5천 |
|---|
| 2026.09.11 | ₩38,931 | ₩39,092 | ₩38,837 | ₩38,837 | -0.24% | 1.9천 |
|---|
| 2026.09.10 | ₩38,824 | ₩38,824 | ₩38,770 | ₩38,797 | -0.07% | 1.3천 |
|---|
| 2026.09.09 | ₩39,360 | ₩39,360 | ₩38,945 | ₩38,945 | -1.06% | 1.2천 |
|---|
| 2026.09.08 | ₩39,629 | ₩39,629 | ₩39,414 | ₩39,427 | -0.51% | 1천 |
|---|
| 2026.09.04 | ₩39,655 | ₩39,897 | ₩39,655 | ₩39,816 | +0.41% | 500 |
|---|
| 2026.09.03 | ₩39,669 | ₩39,669 | ₩39,615 | ₩39,615 | -0.14% | 600 |
|---|
| 2026.09.02 | ₩39,870 | ₩39,897 | ₩39,709 | ₩39,790 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩39,749 | ₩39,749 | ₩39,495 | ₩39,495 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩39,950 | ₩39,950 | ₩39,897 | ₩39,897 | -0.13% | 500 |
|---|
| 2026.08.28 | ₩40,406 | ₩40,406 | ₩40,246 | ₩40,246 | -0.40% | 800 |
|---|
| 2026.08.27 | ₩40,473 | ₩40,514 | ₩40,473 | ₩40,514 | +0.10% | 800 |
|---|
| 2026.08.26 | ₩40,862 | ₩40,862 | ₩40,688 | ₩40,688 | -0.43% | 500 |
|---|
| 2026.08.25 | ₩40,567 | ₩40,701 | ₩40,567 | ₩40,701 | +0.33% | 3.1천 |
|---|
| 2026.08.24 | ₩40,876 | ₩41,010 | ₩40,688 | ₩40,782 | -0.23% | 4.1천 |
|---|
| 2026.08.21 | ₩40,889 | ₩40,889 | ₩40,822 | ₩40,849 | -0.10% | 800 |
|---|
| 2026.08.20 | ₩40,460 | ₩40,473 | ₩40,406 | ₩40,406 | -0.13% | 1.4천 |
|---|
| 2026.08.19 | ₩40,219 | ₩40,380 | ₩40,165 | ₩40,326 | +0.27% | 2.9천 |
|---|
| 2026.08.18 | ₩39,548 | ₩39,602 | ₩39,548 | ₩39,602 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩39,870 | ₩39,870 | ₩39,870 | ₩39,870 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩40,769 | ₩40,795 | ₩40,621 | ₩40,728 | -0.10% | 1.7천 |
|---|
| 2026.08.13 | ₩40,675 | ₩40,916 | ₩40,608 | ₩40,903 | +0.56% | 6.8천 |
|---|
| 2026.08.12 | ₩40,675 | ₩40,675 | ₩40,661 | ₩40,661 | -0.03% | 500 |
|---|
| 2026.08.11 | ₩40,983 | ₩41,064 | ₩40,782 | ₩40,956 | -0.07% | 6.1천 |
|---|
| 2026.08.10 | ₩40,862 | ₩40,983 | ₩40,769 | ₩40,983 | +0.30% | 5천 |
|---|
| 2026.08.07 | ₩40,956 | ₩41,251 | ₩40,956 | ₩41,251 | +0.72% | 1.1천 |
|---|
| 2026.08.06 | ₩40,688 | ₩40,688 | ₩40,500 | ₩40,500 | -0.46% | 1.2만 |
|---|
| 2026.08.05 | ₩41,023 | ₩41,131 | ₩40,903 | ₩41,131 | +0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩40,447 | ₩41,037 | ₩40,447 | ₩41,037 | +1.46% | 1.3천 |
|---|
| 2026.08.03 | ₩40,085 | ₩40,473 | ₩40,071 | ₩40,326 | +0.60% | 1.4천 |
|---|
| 2026.07.31 | ₩39,870 | ₩39,964 | ₩39,521 | ₩39,964 | +0.24% | 2.9천 |
|---|
| 2026.07.30 | ₩40,018 | ₩40,272 | ₩40,018 | ₩40,272 | +0.64% | 2천 |
|---|
| 2026.07.29 | ₩39,950 | ₩39,950 | ₩39,950 | ₩39,950 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩40,447 | ₩40,447 | ₩40,420 | ₩40,420 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩39,334 | ₩39,454 | ₩39,293 | ₩39,454 | +0.31% | 1.5천 |
|---|
| 2026.07.24 | ₩38,462 | ₩38,878 | ₩38,462 | ₩38,878 | +1.08% | 2.2천 |
|---|
| 2026.07.23 | ₩37,912 | ₩37,912 | ₩37,724 | ₩37,765 | -0.39% | 1.8천 |
|---|
| 2026.07.22 | ₩38,381 | ₩38,381 | ₩38,381 | ₩38,381 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩37,697 | ₩37,697 | ₩37,630 | ₩37,630 | -0.18% | 3.4천 |
|---|
| 2026.07.20 | ₩38,100 | ₩38,100 | ₩37,537 | ₩37,657 | -1.16% | 700 |
|---|
| 2026.07.17 | ₩38,194 | ₩38,220 | ₩38,140 | ₩38,220 | +0.07% | 2.9천 |
|---|
| 2026.07.16 | ₩38,167 | ₩38,194 | ₩38,167 | ₩38,194 | +0.07% | 400 |
|---|
| 2026.07.15 | ₩37,805 | ₩37,805 | ₩37,657 | ₩37,657 | -0.39% | 300 |
|---|
| 2026.07.14 | ₩37,402 | ₩37,402 | ₩37,215 | ₩37,322 | -0.22% | 1.1천 |
|---|
| 2026.07.13 | ₩37,376 | ₩37,376 | ₩37,134 | ₩37,134 | -0.65% | 700 |
|---|
| 2026.07.10 | ₩37,644 | ₩37,644 | ₩37,510 | ₩37,590 | -0.14% | 800 |
|---|
| 2026.07.09 | ₩36,853 | ₩37,174 | ₩36,772 | ₩37,040 | +0.51% | 1.5천 |
|---|
| 2026.07.08 | ₩36,692 | ₩36,786 | ₩36,558 | ₩36,786 | +0.26% | 2.3천 |
|---|
| 2026.07.07 | ₩38,100 | ₩38,100 | ₩37,724 | ₩37,724 | -0.99% | 400 |
|---|
| 2026.07.06 | ₩37,872 | ₩37,872 | ₩37,563 | ₩37,791 | -0.21% | 1.8천 |
|---|
| 2026.07.02 | ₩37,791 | ₩37,899 | ₩37,523 | ₩37,899 | +0.28% | 1.4천 |
|---|
| 2026.07.01 | ₩37,309 | ₩37,309 | ₩37,215 | ₩37,295 | -0.04% | 700 |
|---|
| 2026.06.30 | ₩37,322 | ₩37,483 | ₩37,322 | ₩37,483 | +0.43% | 900 |
|---|
| 2026.06.29 | ₩37,402 | ₩37,510 | ₩37,081 | ₩37,510 | +0.29% | 2.1천 |
|---|
| 2026.06.26 | ₩37,818 | ₩37,858 | ₩37,791 | ₩37,818 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩37,993 | ₩38,019 | ₩37,925 | ₩38,006 | +0.04% | 1.8천 |
|---|
| 2026.06.24 | ₩37,161 | ₩37,523 | ₩37,161 | ₩37,496 | +0.90% | 4.5천 |
|---|
| 2026.06.23 | ₩36,812 | ₩36,893 | ₩36,759 | ₩36,853 | +0.11% | 1.1천 |
|---|
| 2026.06.22 | ₩37,295 | ₩37,496 | ₩37,282 | ₩37,282 | -0.04% | 1.2천 |
|---|
| 2026.06.18 | ₩37,711 | ₩37,952 | ₩37,510 | ₩37,510 | -0.53% | 2.3천 |
|---|
| 2026.06.17 | ₩37,657 | ₩38,127 | ₩37,362 | ₩37,362 | -0.78% | 600 |
|---|
| 2026.06.16 | ₩37,899 | ₩37,899 | ₩37,899 | ₩37,899 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩37,966 | ₩37,966 | ₩37,872 | ₩37,872 | -0.25% | 500 |
|---|
| 2026.06.12 | ₩37,188 | ₩37,389 | ₩37,188 | ₩37,389 | +0.54% | 700 |
|---|
| 2026.06.11 | ₩35,900 | ₩36,906 | ₩35,900 | ₩36,906 | +2.80% | 800 |
|---|
| 2026.06.10 | ₩36,410 | ₩36,759 | ₩36,075 | ₩36,115 | -0.81% | 4.8천 |
|---|
| 2026.06.09 | ₩36,906 | ₩36,906 | ₩36,906 | ₩36,906 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,437 | ₩36,477 | ₩36,236 | ₩36,356 | -0.22% | 1.3만 |
|---|
| 2026.06.05 | ₩37,094 | ₩37,094 | ₩36,504 | ₩36,517 | -1.55% | 1.9천 |
|---|
| 2026.06.04 | ₩37,094 | ₩37,094 | ₩36,705 | ₩36,745 | -0.94% | 7.3천 |
|---|
| 2026.06.03 | ₩36,960 | ₩36,960 | ₩36,678 | ₩36,799 | -0.44% | 4.4천 |
|---|
| 2026.06.02 | ₩36,423 | ₩37,014 | ₩36,423 | ₩36,611 | +0.52% | 3.4천 |
|---|
| 2026.06.01 | ₩36,678 | ₩36,678 | ₩36,504 | ₩36,678 | 0.00% | 2.3천 |
|---|
| 2026.05.29 | ₩37,148 | ₩37,161 | ₩36,786 | ₩37,014 | -0.36% | 4.4천 |
|---|
| 2026.05.28 | ₩36,732 | ₩37,268 | ₩36,732 | ₩37,201 | +1.28% | 3천 |
|---|
| 2026.05.27 | ₩36,987 | ₩37,188 | ₩36,853 | ₩37,067 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩36,343 | ₩36,491 | ₩36,316 | ₩36,491 | +0.41% | 1천 |
|---|
| 2026.05.22 | ₩35,833 | ₩36,182 | ₩35,833 | ₩36,182 | +0.97% | 5.6천 |
|---|
| 2026.05.21 | ₩35,632 | ₩36,303 | ₩35,632 | ₩36,289 | +1.84% | 2.4천 |
|---|
| 2026.05.20 | ₩35,297 | ₩36,048 | ₩35,270 | ₩36,048 | +2.13% | 1.9천 |
|---|
| 2026.05.19 | ₩35,672 | ₩35,672 | ₩35,297 | ₩35,297 | -1.05% | 1.2천 |
|---|
| 2026.05.18 | ₩35,820 | ₩35,820 | ₩35,753 | ₩35,753 | -0.19% | 1천 |
|---|
| 2026.05.15 | ₩36,517 | ₩36,517 | ₩35,646 | ₩35,686 | -2.28% | 8천 |
|---|
| 2026.05.14 | ₩36,718 | ₩36,893 | ₩36,718 | ₩36,799 | +0.22% | 2.2천 |
|---|
| 2026.05.13 | ₩36,906 | ₩36,933 | ₩36,584 | ₩36,584 | -0.87% | 3.8천 |
|---|
| 2026.05.12 | ₩37,027 | ₩37,027 | ₩36,651 | ₩37,000 | -0.07% | 1.7천 |
|---|
| 2026.05.11 | ₩37,885 | ₩37,885 | ₩37,134 | ₩37,228 | -1.73% | 4.4천 |
|---|
| 2026.05.08 | ₩37,724 | ₩37,832 | ₩37,711 | ₩37,711 | -0.04% | 800 |
|---|
| 2026.05.07 | ₩37,738 | ₩37,738 | ₩37,738 | ₩37,738 | 0.00% | 600 |
|---|
| 2026.05.06 | ₩37,939 | ₩38,073 | ₩37,925 | ₩38,073 | +0.35% | 1.8천 |
|---|
| 2026.05.05 | ₩37,215 | ₩37,282 | ₩37,148 | ₩37,228 | +0.04% | 3.5천 |
|---|
| 2026.05.04 | ₩37,148 | ₩37,228 | ₩36,558 | ₩36,611 | -1.44% | 3.6천 |
|---|
| 2026.05.01 | ₩37,134 | ₩37,443 | ₩37,134 | ₩37,282 | +0.40% | 1.5천 |
|---|
| 2026.04.30 | ₩37,107 | ₩37,242 | ₩37,107 | ₩37,242 | +0.36% | 1.1천 |
|---|
| 2026.04.29 | ₩37,201 | ₩37,228 | ₩36,946 | ₩36,946 | -0.68% | 1.3천 |
|---|
| 2026.04.28 | ₩37,121 | ₩37,349 | ₩37,014 | ₩37,349 | +0.61% | 2천 |
|---|
| 2026.04.27 | ₩37,215 | ₩37,309 | ₩37,188 | ₩37,309 | +0.25% | 5.6천 |
|---|
| 2026.04.24 | ₩37,684 | ₩37,684 | ₩37,174 | ₩37,309 | -1.00% | 5.9천 |
|---|
| 2026.04.23 | ₩38,046 | ₩38,100 | ₩37,617 | ₩37,885 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩37,711 | ₩37,885 | ₩37,711 | ₩37,885 | +0.46% | 3천 |
|---|
| 2026.04.21 | ₩38,475 | ₩38,623 | ₩38,475 | ₩38,569 | +0.24% | 1.5천 |
|---|
| 2026.04.20 | ₩39,186 | ₩39,280 | ₩39,186 | ₩39,280 | +0.24% | 1천 |
|---|
| 2026.04.17 | ₩39,213 | ₩39,374 | ₩39,186 | ₩39,360 | +0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩38,516 | ₩38,516 | ₩38,516 | ₩38,516 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩38,744 | ₩38,811 | ₩38,542 | ₩38,730 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩39,213 | ₩39,213 | ₩39,025 | ₩39,079 | -0.34% | 500 |
|---|
| 2026.04.13 | ₩38,851 | ₩39,079 | ₩38,851 | ₩39,079 | +0.59% | 1.2천 |
|---|
| 2026.04.10 | ₩38,878 | ₩38,985 | ₩38,690 | ₩38,824 | -0.14% | 1.1천 |
|---|
| 2026.04.09 | ₩38,596 | ₩38,918 | ₩38,596 | ₩38,891 | +0.76% | 800 |
|---|
| 2026.04.08 | ₩39,039 | ₩39,039 | ₩38,837 | ₩38,931 | -0.27% | 4천 |
|---|
| 2026.04.07 | ₩37,684 | ₩37,684 | ₩37,268 | ₩37,577 | -0.28% | 3.1천 |
|---|
| 2026.04.06 | ₩38,220 | ₩38,220 | ₩38,167 | ₩38,167 | -0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩38,006 | ₩38,194 | ₩37,979 | ₩38,194 | +0.49% | 1.1천 |
|---|
| 2026.04.01 | ₩38,596 | ₩38,945 | ₩38,596 | ₩38,663 | +0.17% | 1.6천 |
|---|
| 2026.03.31 | ₩38,435 | ₩38,435 | ₩38,408 | ₩38,422 | -0.03% | 700 |
|---|
| 2026.03.30 | ₩37,657 | ₩37,778 | ₩37,483 | ₩37,563 | -0.25% | 2.4천 |
|---|
| 2026.03.27 | ₩37,577 | ₩37,925 | ₩37,510 | ₩37,510 | -0.18% | 5.2천 |
|---|
| 2026.03.26 | ₩38,194 | ₩38,462 | ₩37,684 | ₩37,832 | -0.95% | 4천 |
|---|
| 2026.03.25 | ₩38,086 | ₩38,194 | ₩38,086 | ₩38,194 | +0.28% | 800 |
|---|
| 2026.03.24 | ₩37,563 | ₩37,617 | ₩37,376 | ₩37,590 | +0.07% | 2천 |
|---|
| 2026.03.23 | ₩36,772 | ₩37,523 | ₩36,772 | ₩37,429 | +1.79% | 2.6천 |
|---|
| 2026.03.20 | ₩36,799 | ₩37,027 | ₩36,195 | ₩36,464 | -0.91% | 9.5천 |
|---|
| 2026.03.19 | ₩37,563 | ₩37,563 | ₩37,014 | ₩37,067 | -1.32% | 3.7천 |
|---|
| 2026.03.18 | ₩38,261 | ₩38,355 | ₩37,952 | ₩37,952 | -0.81% | 4.8천 |
|---|
| 2026.03.17 | ₩38,784 | ₩38,864 | ₩38,770 | ₩38,770 | -0.03% | 1.4천 |
|---|
| 2026.03.16 | ₩38,717 | ₩38,797 | ₩38,502 | ₩38,502 | -0.55% | 2.6천 |
|---|
| 2026.03.13 | ₩38,609 | ₩38,609 | ₩38,301 | ₩38,301 | -0.80% | 1.7천 |
|---|
| 2026.03.12 | ₩38,583 | ₩38,583 | ₩38,502 | ₩38,502 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩39,387 | ₩39,521 | ₩39,387 | ₩39,508 | +0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩39,454 | ₩40,004 | ₩39,454 | ₩39,655 | +0.51% | 2.9천 |
|---|
| 2026.03.09 | ₩39,495 | ₩39,629 | ₩38,703 | ₩39,535 | +0.10% | 1.2만 |
|---|
| 2026.03.06 | ₩39,830 | ₩39,991 | ₩39,830 | ₩39,910 | +0.20% | 1.7천 |
|---|
| 2026.03.05 | ₩41,010 | ₩41,010 | ₩39,950 | ₩40,339 | -1.64% | 6.9천 |
|---|
| 2026.03.04 | ₩40,809 | ₩41,077 | ₩40,742 | ₩41,077 | +0.66% | 2.1천 |
|---|
| 2026.03.03 | ₩40,085 | ₩41,104 | ₩40,044 | ₩41,104 | +2.54% | 5.7천 |
|---|
| 2026.03.02 | ₩41,841 | ₩41,841 | ₩41,385 | ₩41,761 | -0.19% | 5.6만 |
|---|
| 2026.02.27 | ₩42,002 | ₩42,458 | ₩42,002 | ₩42,458 | +1.09% | 2.2천 |
|---|
| 2026.02.26 | ₩42,163 | ₩42,284 | ₩41,882 | ₩42,284 | +0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩42,767 | ₩42,767 | ₩41,855 | ₩42,284 | -1.13% | 1만 |
|---|
| 2026.02.24 | ₩42,619 | ₩42,659 | ₩42,311 | ₩42,458 | -0.38% | 2.1천 |
|---|
| 2026.02.23 | ₩42,606 | ₩42,646 | ₩41,841 | ₩42,136 | -1.10% | 1.2만 |
|---|
| 2026.02.20 | ₩42,566 | ₩42,861 | ₩42,566 | ₩42,861 | +0.69% | 3.6천 |
|---|
| 2026.02.19 | ₩43,290 | ₩43,317 | ₩42,807 | ₩42,874 | -0.96% | 1.7천 |
|---|
| 2026.02.18 | ₩43,491 | ₩43,625 | ₩43,182 | ₩43,357 | -0.31% | 7.9천 |
|---|
| 2026.02.17 | ₩43,290 | ₩43,558 | ₩43,290 | ₩43,464 | +0.40% | 4.3천 |
|---|
| 2026.02.13 | ₩43,826 | ₩44,148 | ₩43,773 | ₩43,853 | +0.06% | 2.3만 |
|---|
| 2026.02.12 | ₩44,188 | ₩44,188 | ₩43,746 | ₩43,880 | -0.70% | 5.6천 |
|---|
| 2026.02.11 | ₩43,893 | ₩43,960 | ₩43,679 | ₩43,920 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩42,700 | ₩43,008 | ₩42,700 | ₩42,794 | +0.22% | 1.5만 |
|---|
| 2026.02.09 | ₩41,895 | ₩42,418 | ₩41,895 | ₩42,217 | +0.77% | 9.3천 |
|---|
| 2026.02.06 | ₩41,452 | ₩41,882 | ₩41,452 | ₩41,882 | +1.04% | 5.2천 |
|---|
| 2026.02.05 | ₩41,600 | ₩41,600 | ₩41,238 | ₩41,359 | -0.58% | 4.9천 |
|---|
| 2026.02.04 | ₩40,366 | ₩41,815 | ₩40,232 | ₩41,761 | +3.46% | 5.5만 |
|---|
| 2026.02.03 | ₩40,178 | ₩40,366 | ₩39,991 | ₩40,031 | -0.37% | 2.4천 |
|---|
| 2026.02.02 | ₩39,924 | ₩40,031 | ₩39,749 | ₩39,977 | +0.13% | 7.3천 |
|---|
| 2026.01.30 | ₩39,924 | ₩39,924 | ₩39,830 | ₩39,830 | -0.24% | 1.1천 |
|---|
| 2026.01.29 | ₩40,997 | ₩41,010 | ₩40,192 | ₩40,447 | -1.34% | 8.1천 |
|---|
| 2026.01.28 | ₩40,849 | ₩40,849 | ₩40,527 | ₩40,688 | -0.39% | 1.1천 |
|---|
| 2026.01.27 | ₩41,372 | ₩41,372 | ₩40,916 | ₩41,104 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩41,345 | ₩41,399 | ₩41,171 | ₩41,171 | -0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩40,608 | ₩41,144 | ₩40,608 | ₩41,144 | +1.32% | 7.9천 |
|---|
| 2026.01.22 | ₩40,742 | ₩41,104 | ₩40,742 | ₩40,889 | +0.36% | 3.2천 |
|---|
| 2026.01.21 | ₩40,366 | ₩40,527 | ₩40,339 | ₩40,527 | +0.40% | 1.2천 |
|---|
| 2026.01.20 | ₩39,950 | ₩40,178 | ₩39,830 | ₩39,830 | -0.30% | 3.9천 |
|---|
| 2026.01.16 | ₩40,849 | ₩40,876 | ₩40,701 | ₩40,876 | +0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩41,064 | ₩41,251 | ₩41,064 | ₩41,104 | +0.10% | 3.8천 |
|---|
| 2026.01.14 | ₩40,648 | ₩41,184 | ₩40,648 | ₩41,144 | +1.22% | 5.6천 |
|---|
| 2026.01.13 | ₩40,594 | ₩40,675 | ₩40,594 | ₩40,675 | +0.20% | 1.6천 |
|---|
| 2026.01.12 | ₩40,916 | ₩40,916 | ₩40,554 | ₩40,608 | -0.75% | 1.6천 |
|---|
| 2026.01.09 | ₩40,165 | ₩40,742 | ₩39,937 | ₩40,742 | +1.44% | 3.9천 |
|---|
| 2026.01.08 | ₩39,387 | ₩39,964 | ₩39,387 | ₩39,843 | +1.16% | 8.6천 |
|---|
| 2026.01.07 | ₩39,602 | ₩39,655 | ₩39,374 | ₩39,374 | -0.58% | 2.3천 |
|---|
| 2026.01.06 | ₩39,776 | ₩39,991 | ₩39,749 | ₩39,843 | +0.17% | 2.9천 |
|---|
| 2026.01.05 | ₩39,427 | ₩39,669 | ₩39,427 | ₩39,669 | +0.61% | 1.2천 |
|---|
| 2026.01.02 | ₩39,307 | ₩39,414 | ₩39,293 | ₩39,414 | +0.27% | 2.6천 |
|---|
| 2025.12.31 | ₩39,079 | ₩39,079 | ₩38,891 | ₩38,971 | -0.27% | 2.9천 |
|---|
| 2025.12.30 | ₩39,132 | ₩39,307 | ₩39,132 | ₩39,186 | +0.14% | 3.3천 |
|---|
| 2025.12.29 | ₩38,824 | ₩39,106 | ₩38,824 | ₩39,065 | +0.62% | 2.6천 |
|---|
| 2025.12.26 | ₩38,744 | ₩38,891 | ₩38,744 | ₩38,851 | +0.28% | 4천 |
|---|
| 2025.12.24 | ₩38,690 | ₩38,770 | ₩38,636 | ₩38,703 | +0.03% | 2.8천 |
|---|
| 2025.12.23 | ₩38,381 | ₩38,569 | ₩38,381 | ₩38,529 | +0.38% | 2.5천 |
|---|
| 2025.12.22 | ₩38,502 | ₩38,542 | ₩38,314 | ₩38,435 | -0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩39,655 | ₩39,655 | ₩39,199 | ₩39,199 | -1.15% | 3.6천 |
|---|
| 2025.12.18 | ₩39,427 | ₩39,776 | ₩39,427 | ₩39,468 | +0.10% | 1.9천 |
|---|
| 2025.12.17 | ₩39,401 | ₩39,401 | ₩39,173 | ₩39,267 | -0.34% | 3.1천 |
|---|
| 2025.12.16 | ₩39,226 | ₩39,387 | ₩39,119 | ₩39,374 | +0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩39,092 | ₩39,146 | ₩38,904 | ₩39,146 | +0.14% | 3.6천 |
|---|
| 2025.12.12 | ₩39,226 | ₩39,226 | ₩38,998 | ₩39,119 | -0.27% | 2.4천 |
|---|
| 2025.12.11 | ₩38,998 | ₩39,387 | ₩38,998 | ₩39,280 | +0.72% | 2.8천 |
|---|
| 2025.12.10 | ₩38,234 | ₩38,931 | ₩38,234 | ₩38,931 | +1.82% | 5.8천 |
|---|
| 2025.12.09 | ₩38,274 | ₩38,381 | ₩38,033 | ₩38,046 | -0.60% | 5.5천 |
|---|
| 2025.12.08 | ₩38,663 | ₩38,690 | ₩38,636 | ₩38,650 | -0.03% | 900 |
|---|
| 2025.12.05 | ₩38,904 | ₩38,945 | ₩38,784 | ₩38,837 | -0.17% | 5.2천 |
|---|
| 2025.12.04 | ₩39,079 | ₩39,079 | ₩38,797 | ₩38,797 | -0.72% | 3천 |
|---|
| 2025.12.03 | ₩38,529 | ₩38,717 | ₩38,475 | ₩38,717 | +0.49% | 3.7천 |
|---|
| 2025.12.02 | ₩38,207 | ₩38,207 | ₩38,060 | ₩38,113 | -0.25% | 2.3천 |
|---|
| 2025.12.01 | ₩38,811 | ₩38,811 | ₩38,583 | ₩38,596 | -0.55% | 3.5천 |
|---|
| 2025.11.28 | ₩38,676 | ₩38,824 | ₩38,676 | ₩38,824 | +0.38% | 1천 |
|---|
| 2025.11.26 | ₩38,261 | ₩38,717 | ₩38,261 | ₩38,596 | +0.88% | 3.5천 |
|---|
| 2025.11.25 | ₩37,496 | ₩38,314 | ₩37,496 | ₩38,274 | +2.07% | 5.6천 |
|---|
| 2025.11.24 | ₩37,335 | ₩37,456 | ₩37,161 | ₩37,456 | +0.32% | 1.1만 |
|---|
| 2025.11.21 | ₩37,268 | ₩37,617 | ₩37,268 | ₩37,429 | +0.43% | 2.9천 |
|---|
| 2025.11.20 | ₩36,866 | ₩36,866 | ₩36,678 | ₩36,678 | -0.51% | 4.8천 |
|---|
| 2025.11.19 | ₩36,987 | ₩37,201 | ₩36,987 | ₩37,174 | +0.51% | 6.8만 |
|---|
| 2025.11.18 | ₩37,148 | ₩37,255 | ₩36,960 | ₩37,188 | +0.11% | 4.2천 |
|---|
| 2025.11.17 | ₩37,604 | ₩37,630 | ₩37,456 | ₩37,456 | -0.39% | 1.6천 |
|---|
| 2025.11.14 | ₩37,832 | ₩37,966 | ₩37,832 | ₩37,899 | +0.18% | 900 |
|---|
| 2025.11.13 | ₩38,153 | ₩38,569 | ₩38,153 | ₩38,314 | +0.42% | 9천 |
|---|
| 2025.11.12 | ₩38,086 | ₩38,127 | ₩38,073 | ₩38,127 | +0.11% | 900 |
|---|
| 2025.11.11 | ₩38,019 | ₩38,234 | ₩38,019 | ₩38,127 | +0.28% | 15.7만 |
|---|
| 2025.11.10 | ₩37,765 | ₩37,765 | ₩37,429 | ₩37,711 | -0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩37,335 | ₩37,671 | ₩37,335 | ₩37,671 | +0.90% | 2.2천 |
|---|
| 2025.11.06 | ₩37,376 | ₩37,469 | ₩37,268 | ₩37,443 | +0.18% | 6.1천 |
|---|
| 2025.11.05 | ₩37,335 | ₩37,537 | ₩37,335 | ₩37,402 | +0.18% | 1.4만 |
|---|
| 2025.11.04 | ₩37,148 | ₩37,349 | ₩37,148 | ₩37,349 | +0.54% | 1.5천 |
|---|
| 2025.11.03 | ₩37,081 | ₩37,402 | ₩37,081 | ₩37,322 | +0.65% | 2.3천 |
|---|
| 2025.10.31 | ₩37,724 | ₩37,724 | ₩37,604 | ₩37,671 | -0.14% | 1천 |
|---|
| 2025.10.30 | ₩37,832 | ₩37,952 | ₩37,724 | ₩37,778 | -0.14% | 1.7천 |
|---|
| 2025.10.29 | ₩38,583 | ₩38,663 | ₩38,220 | ₩38,314 | -0.70% | 4.2천 |
|---|
| 2025.10.28 | ₩39,347 | ₩39,360 | ₩39,173 | ₩39,173 | -0.44% | 1.5천 |
|---|
| 2025.10.27 | ₩39,307 | ₩39,374 | ₩39,307 | ₩39,360 | +0.14% | 1.9천 |
|---|
| 2025.10.24 | ₩39,575 | ₩39,575 | ₩39,387 | ₩39,427 | -0.37% | 1.9천 |
|---|
| 2025.10.23 | ₩39,106 | ₩39,427 | ₩39,106 | ₩39,427 | +0.82% | 700 |
|---|
| 2025.10.22 | ₩38,931 | ₩39,025 | ₩38,811 | ₩38,811 | -0.31% | 1.7만 |
|---|
| 2025.10.21 | ₩38,234 | ₩38,556 | ₩38,234 | ₩38,556 | +0.84% | 2.5천 |
|---|
| 2025.10.20 | ₩38,247 | ₩38,355 | ₩38,247 | ₩38,355 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩38,019 | ₩38,153 | ₩38,019 | ₩38,140 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩38,140 | ₩38,180 | ₩37,912 | ₩37,912 | -0.60% | 1.5천 |
|---|
| 2025.10.15 | ₩38,220 | ₩38,220 | ₩38,086 | ₩38,086 | -0.35% | 1.6천 |
|---|
| 2025.10.14 | ₩37,550 | ₩38,368 | ₩37,550 | ₩38,153 | +1.61% | 1.3천 |
|---|
| 2025.10.13 | ₩37,872 | ₩38,033 | ₩37,684 | ₩37,845 | -0.07% | 4.7천 |
|---|
| 2025.10.10 | ₩37,818 | ₩37,818 | ₩37,657 | ₩37,657 | -0.43% | 2.1천 |
|---|