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 | ₩36,802 | ₩36,923 | ₩36,762 | ₩36,923 | +0.33% | 5.8천 |
| 2026.10.08 | ₩36,226 | ₩36,749 | ₩36,226 | ₩36,749 | +1.44% | 1.4천 |
| 2026.10.07 | ₩36,521 | ₩36,521 | ₩36,521 | ₩36,521 | 0.00% | 800 |
| 2026.10.06 | ₩36,789 | ₩36,950 | ₩36,682 | ₩36,829 | +0.11% | 1.2천 |
| 2026.10.05 | ₩36,816 | ₩36,816 | ₩36,816 | ₩36,816 | 0.00% | 200 |
| 2026.10.02 | ₩37,003 | ₩37,003 | ₩37,003 | ₩37,003 | 0.00% | 300 |
| 2026.10.01 | ₩36,896 | ₩37,057 | ₩36,883 | ₩37,044 | +0.40% | 1.7천 |
| 2026.09.30 | ₩37,620 | ₩37,620 | ₩37,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 300 |
| 2026.09.29 | ₩37,727 | ₩37,888 | ₩37,620 | ₩37,888 | +0.43% | 3.9천 |
|---|
| 2026.09.28 | ₩38,196 | ₩38,277 | ₩38,062 | ₩38,277 | +0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩38,612 | ₩38,612 | ₩38,518 | ₩38,518 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩39,000 | ₩39,014 | ₩38,451 | ₩38,451 | -1.41% | 2.8천 |
|---|
| 2026.09.23 | ₩39,376 | ₩39,443 | ₩39,148 | ₩39,268 | -0.27% | 1.4천 |
|---|
| 2026.09.22 | ₩39,242 | ₩39,778 | ₩39,242 | ₩39,751 | +1.30% | 1천 |
|---|
| 2026.09.21 | ₩39,134 | ₩39,255 | ₩39,027 | ₩39,054 | -0.21% | 3.5천 |
|---|
| 2026.09.18 | ₩38,853 | ₩38,853 | ₩38,853 | ₩38,853 | 0.00% | 800 |
|---|
| 2026.09.17 | ₩39,335 | ₩39,335 | ₩39,295 | ₩39,295 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩38,866 | ₩39,335 | ₩38,866 | ₩38,866 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩38,773 | ₩38,907 | ₩38,773 | ₩38,907 | +0.35% | 2.9천 |
|---|
| 2026.09.14 | ₩38,665 | ₩38,947 | ₩38,531 | ₩38,746 | +0.21% | 1.5천 |
|---|
| 2026.09.11 | ₩38,907 | ₩39,067 | ₩38,813 | ₩38,813 | -0.24% | 1.9천 |
|---|
| 2026.09.10 | ₩38,799 | ₩38,799 | ₩38,746 | ₩38,773 | -0.07% | 1.3천 |
|---|
| 2026.09.09 | ₩39,335 | ₩39,335 | ₩38,920 | ₩38,920 | -1.06% | 1.2천 |
|---|
| 2026.09.08 | ₩39,603 | ₩39,603 | ₩39,389 | ₩39,402 | -0.51% | 1천 |
|---|
| 2026.09.04 | ₩39,630 | ₩39,872 | ₩39,630 | ₩39,791 | +0.41% | 500 |
|---|
| 2026.09.03 | ₩39,644 | ₩39,644 | ₩39,590 | ₩39,590 | -0.14% | 600 |
|---|
| 2026.09.02 | ₩39,845 | ₩39,872 | ₩39,684 | ₩39,764 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩39,724 | ₩39,724 | ₩39,469 | ₩39,469 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩39,925 | ₩39,925 | ₩39,872 | ₩39,872 | -0.13% | 500 |
|---|
| 2026.08.28 | ₩40,381 | ₩40,381 | ₩40,220 | ₩40,220 | -0.40% | 800 |
|---|
| 2026.08.27 | ₩40,448 | ₩40,488 | ₩40,448 | ₩40,488 | +0.10% | 800 |
|---|
| 2026.08.26 | ₩40,837 | ₩40,837 | ₩40,662 | ₩40,662 | -0.43% | 500 |
|---|
| 2026.08.25 | ₩40,542 | ₩40,676 | ₩40,542 | ₩40,676 | +0.33% | 3.1천 |
|---|
| 2026.08.24 | ₩40,850 | ₩40,984 | ₩40,662 | ₩40,756 | -0.23% | 4.1천 |
|---|
| 2026.08.21 | ₩40,863 | ₩40,863 | ₩40,796 | ₩40,823 | -0.10% | 800 |
|---|
| 2026.08.20 | ₩40,434 | ₩40,448 | ₩40,381 | ₩40,381 | -0.13% | 1.4천 |
|---|
| 2026.08.19 | ₩40,193 | ₩40,354 | ₩40,140 | ₩40,300 | +0.27% | 2.9천 |
|---|
| 2026.08.18 | ₩39,523 | ₩39,577 | ₩39,523 | ₩39,577 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩39,845 | ₩39,845 | ₩39,845 | ₩39,845 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩40,743 | ₩40,769 | ₩40,595 | ₩40,702 | -0.10% | 1.7천 |
|---|
| 2026.08.13 | ₩40,649 | ₩40,890 | ₩40,582 | ₩40,877 | +0.56% | 6.8천 |
|---|
| 2026.08.12 | ₩40,649 | ₩40,649 | ₩40,635 | ₩40,635 | -0.03% | 500 |
|---|
| 2026.08.11 | ₩40,957 | ₩41,038 | ₩40,756 | ₩40,930 | -0.07% | 6.1천 |
|---|
| 2026.08.10 | ₩40,837 | ₩40,957 | ₩40,743 | ₩40,957 | +0.30% | 5천 |
|---|
| 2026.08.07 | ₩40,930 | ₩41,225 | ₩40,930 | ₩41,225 | +0.72% | 1.1천 |
|---|
| 2026.08.06 | ₩40,662 | ₩40,662 | ₩40,475 | ₩40,475 | -0.46% | 1.2만 |
|---|
| 2026.08.05 | ₩40,997 | ₩41,105 | ₩40,877 | ₩41,105 | +0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩40,421 | ₩41,011 | ₩40,421 | ₩41,011 | +1.46% | 1.3천 |
|---|
| 2026.08.03 | ₩40,059 | ₩40,448 | ₩40,046 | ₩40,300 | +0.60% | 1.4천 |
|---|
| 2026.07.31 | ₩39,845 | ₩39,939 | ₩39,496 | ₩39,939 | +0.24% | 2.9천 |
|---|
| 2026.07.30 | ₩39,992 | ₩40,247 | ₩39,992 | ₩40,247 | +0.64% | 2천 |
|---|
| 2026.07.29 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩40,421 | ₩40,421 | ₩40,394 | ₩40,394 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩39,309 | ₩39,429 | ₩39,268 | ₩39,429 | +0.31% | 1.5천 |
|---|
| 2026.07.24 | ₩38,438 | ₩38,853 | ₩38,438 | ₩38,853 | +1.08% | 2.2천 |
|---|
| 2026.07.23 | ₩37,888 | ₩37,888 | ₩37,700 | ₩37,741 | -0.39% | 1.8천 |
|---|
| 2026.07.22 | ₩38,357 | ₩38,357 | ₩38,357 | ₩38,357 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩37,674 | ₩37,674 | ₩37,607 | ₩37,607 | -0.18% | 3.4천 |
|---|
| 2026.07.20 | ₩38,076 | ₩38,076 | ₩37,513 | ₩37,633 | -1.16% | 700 |
|---|
| 2026.07.17 | ₩38,169 | ₩38,196 | ₩38,116 | ₩38,196 | +0.07% | 2.9천 |
|---|
| 2026.07.16 | ₩38,143 | ₩38,169 | ₩38,143 | ₩38,169 | +0.07% | 400 |
|---|
| 2026.07.15 | ₩37,781 | ₩37,781 | ₩37,633 | ₩37,633 | -0.39% | 300 |
|---|
| 2026.07.14 | ₩37,379 | ₩37,379 | ₩37,191 | ₩37,298 | -0.22% | 1.1천 |
|---|
| 2026.07.13 | ₩37,352 | ₩37,352 | ₩37,111 | ₩37,111 | -0.65% | 700 |
|---|
| 2026.07.10 | ₩37,620 | ₩37,620 | ₩37,486 | ₩37,566 | -0.14% | 800 |
|---|
| 2026.07.09 | ₩36,829 | ₩37,151 | ₩36,749 | ₩37,017 | +0.51% | 1.5천 |
|---|
| 2026.07.08 | ₩36,668 | ₩36,762 | ₩36,534 | ₩36,762 | +0.26% | 2.3천 |
|---|
| 2026.07.07 | ₩38,076 | ₩38,076 | ₩37,700 | ₩37,700 | -0.99% | 400 |
|---|
| 2026.07.06 | ₩37,848 | ₩37,848 | ₩37,540 | ₩37,767 | -0.21% | 1.8천 |
|---|
| 2026.07.02 | ₩37,767 | ₩37,875 | ₩37,499 | ₩37,875 | +0.28% | 1.4천 |
|---|
| 2026.07.01 | ₩37,285 | ₩37,285 | ₩37,191 | ₩37,272 | -0.04% | 700 |
|---|
| 2026.06.30 | ₩37,298 | ₩37,459 | ₩37,298 | ₩37,459 | +0.43% | 900 |
|---|
| 2026.06.29 | ₩37,379 | ₩37,486 | ₩37,057 | ₩37,486 | +0.29% | 2.1천 |
|---|
| 2026.06.26 | ₩37,794 | ₩37,834 | ₩37,767 | ₩37,794 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩37,968 | ₩37,995 | ₩37,901 | ₩37,982 | +0.04% | 1.8천 |
|---|
| 2026.06.24 | ₩37,137 | ₩37,499 | ₩37,137 | ₩37,473 | +0.90% | 4.5천 |
|---|
| 2026.06.23 | ₩36,789 | ₩36,869 | ₩36,735 | ₩36,829 | +0.11% | 1.1천 |
|---|
| 2026.06.22 | ₩37,272 | ₩37,473 | ₩37,258 | ₩37,258 | -0.04% | 1.2천 |
|---|
| 2026.06.18 | ₩37,687 | ₩37,928 | ₩37,486 | ₩37,486 | -0.53% | 2.3천 |
|---|
| 2026.06.17 | ₩37,633 | ₩38,102 | ₩37,339 | ₩37,339 | -0.78% | 600 |
|---|
| 2026.06.16 | ₩37,875 | ₩37,875 | ₩37,875 | ₩37,875 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩37,942 | ₩37,942 | ₩37,848 | ₩37,848 | -0.25% | 500 |
|---|
| 2026.06.12 | ₩37,164 | ₩37,365 | ₩37,164 | ₩37,365 | +0.54% | 700 |
|---|
| 2026.06.11 | ₩35,878 | ₩36,883 | ₩35,878 | ₩36,883 | +2.80% | 800 |
|---|
| 2026.06.10 | ₩36,387 | ₩36,735 | ₩36,052 | ₩36,092 | -0.81% | 4.8천 |
|---|
| 2026.06.09 | ₩36,883 | ₩36,883 | ₩36,883 | ₩36,883 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,414 | ₩36,454 | ₩36,213 | ₩36,333 | -0.22% | 1.3만 |
|---|
| 2026.06.05 | ₩37,070 | ₩37,070 | ₩36,481 | ₩36,494 | -1.55% | 1.9천 |
|---|
| 2026.06.04 | ₩37,070 | ₩37,070 | ₩36,682 | ₩36,722 | -0.94% | 7.3천 |
|---|
| 2026.06.03 | ₩36,936 | ₩36,936 | ₩36,655 | ₩36,776 | -0.44% | 4.4천 |
|---|
| 2026.06.02 | ₩36,400 | ₩36,990 | ₩36,400 | ₩36,588 | +0.52% | 3.4천 |
|---|
| 2026.06.01 | ₩36,655 | ₩36,655 | ₩36,481 | ₩36,655 | 0.00% | 2.3천 |
|---|
| 2026.05.29 | ₩37,124 | ₩37,137 | ₩36,762 | ₩36,990 | -0.36% | 4.4천 |
|---|
| 2026.05.28 | ₩36,709 | ₩37,245 | ₩36,709 | ₩37,178 | +1.28% | 3천 |
|---|
| 2026.05.27 | ₩36,963 | ₩37,164 | ₩36,829 | ₩37,044 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩36,320 | ₩36,467 | ₩36,293 | ₩36,467 | +0.41% | 1천 |
|---|
| 2026.05.22 | ₩35,811 | ₩36,159 | ₩35,811 | ₩36,159 | +0.97% | 5.6천 |
|---|
| 2026.05.21 | ₩35,610 | ₩36,280 | ₩35,610 | ₩36,266 | +1.84% | 2.4천 |
|---|
| 2026.05.20 | ₩35,275 | ₩36,025 | ₩35,248 | ₩36,025 | +2.13% | 1.9천 |
|---|
| 2026.05.19 | ₩35,650 | ₩35,650 | ₩35,275 | ₩35,275 | -1.05% | 1.2천 |
|---|
| 2026.05.18 | ₩35,797 | ₩35,797 | ₩35,730 | ₩35,730 | -0.19% | 1천 |
|---|
| 2026.05.15 | ₩36,494 | ₩36,494 | ₩35,623 | ₩35,663 | -2.28% | 8천 |
|---|
| 2026.05.14 | ₩36,695 | ₩36,869 | ₩36,695 | ₩36,776 | +0.22% | 2.2천 |
|---|
| 2026.05.13 | ₩36,883 | ₩36,910 | ₩36,561 | ₩36,561 | -0.87% | 3.8천 |
|---|
| 2026.05.12 | ₩37,003 | ₩37,003 | ₩36,628 | ₩36,977 | -0.07% | 1.7천 |
|---|
| 2026.05.11 | ₩37,861 | ₩37,861 | ₩37,111 | ₩37,205 | -1.73% | 4.4천 |
|---|
| 2026.05.08 | ₩37,700 | ₩37,808 | ₩37,687 | ₩37,687 | -0.04% | 800 |
|---|
| 2026.05.07 | ₩37,714 | ₩37,714 | ₩37,714 | ₩37,714 | 0.00% | 600 |
|---|
| 2026.05.06 | ₩37,915 | ₩38,049 | ₩37,901 | ₩38,049 | +0.35% | 1.8천 |
|---|
| 2026.05.05 | ₩37,191 | ₩37,258 | ₩37,124 | ₩37,205 | +0.04% | 3.5천 |
|---|
| 2026.05.04 | ₩37,124 | ₩37,205 | ₩36,534 | ₩36,588 | -1.44% | 3.6천 |
|---|
| 2026.05.01 | ₩37,111 | ₩37,419 | ₩37,111 | ₩37,258 | +0.40% | 1.5천 |
|---|
| 2026.04.30 | ₩37,084 | ₩37,218 | ₩37,084 | ₩37,218 | +0.36% | 1.1천 |
|---|
| 2026.04.29 | ₩37,178 | ₩37,205 | ₩36,923 | ₩36,923 | -0.68% | 1.3천 |
|---|
| 2026.04.28 | ₩37,097 | ₩37,325 | ₩36,990 | ₩37,325 | +0.61% | 2천 |
|---|
| 2026.04.27 | ₩37,191 | ₩37,285 | ₩37,164 | ₩37,285 | +0.25% | 5.6천 |
|---|
| 2026.04.24 | ₩37,660 | ₩37,660 | ₩37,151 | ₩37,285 | -1.00% | 5.9천 |
|---|
| 2026.04.23 | ₩38,022 | ₩38,076 | ₩37,593 | ₩37,861 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩37,687 | ₩37,861 | ₩37,687 | ₩37,861 | +0.46% | 3천 |
|---|
| 2026.04.21 | ₩38,451 | ₩38,598 | ₩38,451 | ₩38,545 | +0.24% | 1.5천 |
|---|
| 2026.04.20 | ₩39,161 | ₩39,255 | ₩39,161 | ₩39,255 | +0.24% | 1천 |
|---|
| 2026.04.17 | ₩39,188 | ₩39,349 | ₩39,161 | ₩39,335 | +0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩38,491 | ₩38,491 | ₩38,491 | ₩38,491 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩38,719 | ₩38,786 | ₩38,518 | ₩38,706 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩39,188 | ₩39,188 | ₩39,000 | ₩39,054 | -0.34% | 500 |
|---|
| 2026.04.13 | ₩38,826 | ₩39,054 | ₩38,826 | ₩39,054 | +0.59% | 1.2천 |
|---|
| 2026.04.10 | ₩38,853 | ₩38,960 | ₩38,665 | ₩38,799 | -0.14% | 1.1천 |
|---|
| 2026.04.09 | ₩38,572 | ₩38,893 | ₩38,572 | ₩38,866 | +0.76% | 800 |
|---|
| 2026.04.08 | ₩39,014 | ₩39,014 | ₩38,813 | ₩38,907 | -0.27% | 4천 |
|---|
| 2026.04.07 | ₩37,660 | ₩37,660 | ₩37,245 | ₩37,553 | -0.28% | 3.1천 |
|---|
| 2026.04.06 | ₩38,196 | ₩38,196 | ₩38,143 | ₩38,143 | -0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,982 | ₩38,169 | ₩37,955 | ₩38,169 | +0.49% | 1.1천 |
|---|
| 2026.04.01 | ₩38,572 | ₩38,920 | ₩38,572 | ₩38,639 | +0.17% | 1.6천 |
|---|
| 2026.03.31 | ₩38,411 | ₩38,411 | ₩38,384 | ₩38,397 | -0.03% | 700 |
|---|
| 2026.03.30 | ₩37,633 | ₩37,754 | ₩37,459 | ₩37,540 | -0.25% | 2.4천 |
|---|
| 2026.03.27 | ₩37,553 | ₩37,901 | ₩37,486 | ₩37,486 | -0.18% | 5.2천 |
|---|
| 2026.03.26 | ₩38,169 | ₩38,438 | ₩37,660 | ₩37,808 | -0.95% | 4천 |
|---|
| 2026.03.25 | ₩38,062 | ₩38,169 | ₩38,062 | ₩38,169 | +0.28% | 800 |
|---|
| 2026.03.24 | ₩37,540 | ₩37,593 | ₩37,352 | ₩37,566 | +0.07% | 2천 |
|---|
| 2026.03.23 | ₩36,749 | ₩37,499 | ₩36,749 | ₩37,406 | +1.79% | 2.6천 |
|---|
| 2026.03.20 | ₩36,776 | ₩37,003 | ₩36,173 | ₩36,441 | -0.91% | 9.5천 |
|---|
| 2026.03.19 | ₩37,540 | ₩37,540 | ₩36,990 | ₩37,044 | -1.32% | 3.7천 |
|---|
| 2026.03.18 | ₩38,236 | ₩38,330 | ₩37,928 | ₩37,928 | -0.81% | 4.8천 |
|---|
| 2026.03.17 | ₩38,759 | ₩38,840 | ₩38,746 | ₩38,746 | -0.03% | 1.4천 |
|---|
| 2026.03.16 | ₩38,692 | ₩38,773 | ₩38,478 | ₩38,478 | -0.55% | 2.6천 |
|---|
| 2026.03.13 | ₩38,585 | ₩38,585 | ₩38,277 | ₩38,277 | -0.80% | 1.7천 |
|---|
| 2026.03.12 | ₩38,558 | ₩38,558 | ₩38,478 | ₩38,478 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩39,362 | ₩39,496 | ₩39,362 | ₩39,483 | +0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩39,429 | ₩39,979 | ₩39,429 | ₩39,630 | +0.51% | 2.9천 |
|---|
| 2026.03.09 | ₩39,469 | ₩39,603 | ₩38,679 | ₩39,510 | +0.10% | 1.2만 |
|---|
| 2026.03.06 | ₩39,805 | ₩39,965 | ₩39,805 | ₩39,885 | +0.20% | 1.7천 |
|---|
| 2026.03.05 | ₩40,984 | ₩40,984 | ₩39,925 | ₩40,314 | -1.64% | 6.9천 |
|---|
| 2026.03.04 | ₩40,783 | ₩41,051 | ₩40,716 | ₩41,051 | +0.66% | 2.1천 |
|---|
| 2026.03.03 | ₩40,059 | ₩41,078 | ₩40,019 | ₩41,078 | +2.54% | 5.7천 |
|---|
| 2026.03.02 | ₩41,815 | ₩41,815 | ₩41,359 | ₩41,734 | -0.19% | 5.6만 |
|---|
| 2026.02.27 | ₩41,976 | ₩42,431 | ₩41,976 | ₩42,431 | +1.09% | 2.2천 |
|---|
| 2026.02.26 | ₩42,137 | ₩42,257 | ₩41,855 | ₩42,257 | +0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩42,740 | ₩42,740 | ₩41,828 | ₩42,257 | -1.13% | 1만 |
|---|
| 2026.02.24 | ₩42,592 | ₩42,632 | ₩42,284 | ₩42,431 | -0.38% | 2.1천 |
|---|
| 2026.02.23 | ₩42,579 | ₩42,619 | ₩41,815 | ₩42,110 | -1.10% | 1.2만 |
|---|
| 2026.02.20 | ₩42,539 | ₩42,833 | ₩42,539 | ₩42,833 | +0.69% | 3.6천 |
|---|
| 2026.02.19 | ₩43,262 | ₩43,289 | ₩42,780 | ₩42,847 | -0.96% | 1.7천 |
|---|
| 2026.02.18 | ₩43,463 | ₩43,597 | ₩43,155 | ₩43,329 | -0.31% | 7.9천 |
|---|
| 2026.02.17 | ₩43,262 | ₩43,530 | ₩43,262 | ₩43,437 | +0.40% | 4.3천 |
|---|
| 2026.02.13 | ₩43,798 | ₩44,120 | ₩43,745 | ₩43,825 | +0.06% | 2.3만 |
|---|
| 2026.02.12 | ₩44,160 | ₩44,160 | ₩43,718 | ₩43,852 | -0.70% | 5.6천 |
|---|
| 2026.02.11 | ₩43,865 | ₩43,932 | ₩43,651 | ₩43,892 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩42,673 | ₩42,981 | ₩42,673 | ₩42,766 | +0.22% | 1.5만 |
|---|
| 2026.02.09 | ₩41,868 | ₩42,391 | ₩41,868 | ₩42,190 | +0.77% | 9.3천 |
|---|
| 2026.02.06 | ₩41,426 | ₩41,855 | ₩41,426 | ₩41,855 | +1.04% | 5.2천 |
|---|
| 2026.02.05 | ₩41,574 | ₩41,574 | ₩41,212 | ₩41,332 | -0.58% | 4.9천 |
|---|
| 2026.02.04 | ₩40,341 | ₩41,788 | ₩40,207 | ₩41,734 | +3.46% | 5.5만 |
|---|
| 2026.02.03 | ₩40,153 | ₩40,341 | ₩39,965 | ₩40,006 | -0.37% | 2.4천 |
|---|
| 2026.02.02 | ₩39,898 | ₩40,006 | ₩39,724 | ₩39,952 | +0.13% | 7.3천 |
|---|
| 2026.01.30 | ₩39,898 | ₩39,898 | ₩39,805 | ₩39,805 | -0.24% | 1.1천 |
|---|
| 2026.01.29 | ₩40,971 | ₩40,984 | ₩40,166 | ₩40,421 | -1.34% | 8.1천 |
|---|
| 2026.01.28 | ₩40,823 | ₩40,823 | ₩40,501 | ₩40,662 | -0.39% | 1.1천 |
|---|
| 2026.01.27 | ₩41,346 | ₩41,346 | ₩40,890 | ₩41,078 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩41,319 | ₩41,373 | ₩41,145 | ₩41,145 | -0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩40,582 | ₩41,118 | ₩40,582 | ₩41,118 | +1.32% | 7.9천 |
|---|
| 2026.01.22 | ₩40,716 | ₩41,078 | ₩40,716 | ₩40,863 | +0.36% | 3.2천 |
|---|
| 2026.01.21 | ₩40,341 | ₩40,501 | ₩40,314 | ₩40,501 | +0.40% | 1.2천 |
|---|
| 2026.01.20 | ₩39,925 | ₩40,153 | ₩39,805 | ₩39,805 | -0.30% | 3.9천 |
|---|
| 2026.01.16 | ₩40,823 | ₩40,850 | ₩40,676 | ₩40,850 | +0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩41,038 | ₩41,225 | ₩41,038 | ₩41,078 | +0.10% | 3.8천 |
|---|
| 2026.01.14 | ₩40,622 | ₩41,158 | ₩40,622 | ₩41,118 | +1.22% | 5.6천 |
|---|
| 2026.01.13 | ₩40,568 | ₩40,649 | ₩40,568 | ₩40,649 | +0.20% | 1.6천 |
|---|
| 2026.01.12 | ₩40,890 | ₩40,890 | ₩40,528 | ₩40,582 | -0.75% | 1.6천 |
|---|
| 2026.01.09 | ₩40,140 | ₩40,716 | ₩39,912 | ₩40,716 | +1.44% | 3.9천 |
|---|
| 2026.01.08 | ₩39,362 | ₩39,939 | ₩39,362 | ₩39,818 | +1.16% | 8.6천 |
|---|
| 2026.01.07 | ₩39,577 | ₩39,630 | ₩39,349 | ₩39,349 | -0.58% | 2.3천 |
|---|
| 2026.01.06 | ₩39,751 | ₩39,965 | ₩39,724 | ₩39,818 | +0.17% | 2.9천 |
|---|
| 2026.01.05 | ₩39,402 | ₩39,644 | ₩39,402 | ₩39,644 | +0.61% | 1.2천 |
|---|
| 2026.01.02 | ₩39,282 | ₩39,389 | ₩39,268 | ₩39,389 | +0.27% | 2.6천 |
|---|
| 2025.12.31 | ₩39,054 | ₩39,054 | ₩38,866 | ₩38,947 | -0.27% | 2.9천 |
|---|
| 2025.12.30 | ₩39,108 | ₩39,282 | ₩39,108 | ₩39,161 | +0.14% | 3.3천 |
|---|
| 2025.12.29 | ₩38,799 | ₩39,081 | ₩38,799 | ₩39,041 | +0.62% | 2.6천 |
|---|
| 2025.12.26 | ₩38,719 | ₩38,866 | ₩38,719 | ₩38,826 | +0.28% | 4천 |
|---|
| 2025.12.24 | ₩38,665 | ₩38,746 | ₩38,612 | ₩38,679 | +0.03% | 2.8천 |
|---|
| 2025.12.23 | ₩38,357 | ₩38,545 | ₩38,357 | ₩38,505 | +0.38% | 2.5천 |
|---|
| 2025.12.22 | ₩38,478 | ₩38,518 | ₩38,290 | ₩38,411 | -0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩39,630 | ₩39,630 | ₩39,175 | ₩39,175 | -1.15% | 3.6천 |
|---|
| 2025.12.18 | ₩39,402 | ₩39,751 | ₩39,402 | ₩39,443 | +0.10% | 1.9천 |
|---|
| 2025.12.17 | ₩39,376 | ₩39,376 | ₩39,148 | ₩39,242 | -0.34% | 3.1천 |
|---|
| 2025.12.16 | ₩39,201 | ₩39,362 | ₩39,094 | ₩39,349 | +0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩39,067 | ₩39,121 | ₩38,880 | ₩39,121 | +0.14% | 3.6천 |
|---|
| 2025.12.12 | ₩39,201 | ₩39,201 | ₩38,974 | ₩39,094 | -0.27% | 2.4천 |
|---|
| 2025.12.11 | ₩38,974 | ₩39,362 | ₩38,974 | ₩39,255 | +0.72% | 2.8천 |
|---|
| 2025.12.10 | ₩38,210 | ₩38,907 | ₩38,210 | ₩38,907 | +1.82% | 5.8천 |
|---|
| 2025.12.09 | ₩38,250 | ₩38,357 | ₩38,009 | ₩38,022 | -0.60% | 5.5천 |
|---|
| 2025.12.08 | ₩38,639 | ₩38,665 | ₩38,612 | ₩38,625 | -0.03% | 900 |
|---|
| 2025.12.05 | ₩38,880 | ₩38,920 | ₩38,759 | ₩38,813 | -0.17% | 5.2천 |
|---|
| 2025.12.04 | ₩39,054 | ₩39,054 | ₩38,773 | ₩38,773 | -0.72% | 3천 |
|---|
| 2025.12.03 | ₩38,505 | ₩38,692 | ₩38,451 | ₩38,692 | +0.49% | 3.7천 |
|---|
| 2025.12.02 | ₩38,183 | ₩38,183 | ₩38,035 | ₩38,089 | -0.25% | 2.3천 |
|---|
| 2025.12.01 | ₩38,786 | ₩38,786 | ₩38,558 | ₩38,572 | -0.55% | 3.5천 |
|---|
| 2025.11.28 | ₩38,652 | ₩38,799 | ₩38,652 | ₩38,799 | +0.38% | 1천 |
|---|
| 2025.11.26 | ₩38,236 | ₩38,692 | ₩38,236 | ₩38,572 | +0.88% | 3.5천 |
|---|
| 2025.11.25 | ₩37,473 | ₩38,290 | ₩37,473 | ₩38,250 | +2.07% | 5.6천 |
|---|
| 2025.11.24 | ₩37,312 | ₩37,432 | ₩37,137 | ₩37,432 | +0.32% | 1.1만 |
|---|
| 2025.11.21 | ₩37,245 | ₩37,593 | ₩37,245 | ₩37,406 | +0.43% | 2.9천 |
|---|
| 2025.11.20 | ₩36,843 | ₩36,843 | ₩36,655 | ₩36,655 | -0.51% | 4.8천 |
|---|
| 2025.11.19 | ₩36,963 | ₩37,178 | ₩36,963 | ₩37,151 | +0.51% | 6.8만 |
|---|
| 2025.11.18 | ₩37,124 | ₩37,231 | ₩36,936 | ₩37,164 | +0.11% | 4.2천 |
|---|
| 2025.11.17 | ₩37,580 | ₩37,607 | ₩37,432 | ₩37,432 | -0.39% | 1.6천 |
|---|
| 2025.11.14 | ₩37,808 | ₩37,942 | ₩37,808 | ₩37,875 | +0.18% | 900 |
|---|
| 2025.11.13 | ₩38,129 | ₩38,545 | ₩38,129 | ₩38,290 | +0.42% | 9천 |
|---|
| 2025.11.12 | ₩38,062 | ₩38,102 | ₩38,049 | ₩38,102 | +0.11% | 900 |
|---|
| 2025.11.11 | ₩37,995 | ₩38,210 | ₩37,995 | ₩38,102 | +0.28% | 15.7만 |
|---|
| 2025.11.10 | ₩37,741 | ₩37,741 | ₩37,406 | ₩37,687 | -0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩37,312 | ₩37,647 | ₩37,312 | ₩37,647 | +0.90% | 2.2천 |
|---|
| 2025.11.06 | ₩37,352 | ₩37,446 | ₩37,245 | ₩37,419 | +0.18% | 6.1천 |
|---|
| 2025.11.05 | ₩37,312 | ₩37,513 | ₩37,312 | ₩37,379 | +0.18% | 1.4만 |
|---|
| 2025.11.04 | ₩37,124 | ₩37,325 | ₩37,124 | ₩37,325 | +0.54% | 1.5천 |
|---|
| 2025.11.03 | ₩37,057 | ₩37,379 | ₩37,057 | ₩37,298 | +0.65% | 2.3천 |
|---|
| 2025.10.31 | ₩37,700 | ₩37,700 | ₩37,580 | ₩37,647 | -0.14% | 1천 |
|---|
| 2025.10.30 | ₩37,808 | ₩37,928 | ₩37,700 | ₩37,754 | -0.14% | 1.7천 |
|---|
| 2025.10.29 | ₩38,558 | ₩38,639 | ₩38,196 | ₩38,290 | -0.70% | 4.2천 |
|---|
| 2025.10.28 | ₩39,322 | ₩39,335 | ₩39,148 | ₩39,148 | -0.44% | 1.5천 |
|---|
| 2025.10.27 | ₩39,282 | ₩39,349 | ₩39,282 | ₩39,335 | +0.14% | 1.9천 |
|---|
| 2025.10.24 | ₩39,550 | ₩39,550 | ₩39,362 | ₩39,402 | -0.37% | 1.9천 |
|---|
| 2025.10.23 | ₩39,081 | ₩39,402 | ₩39,081 | ₩39,402 | +0.82% | 700 |
|---|
| 2025.10.22 | ₩38,907 | ₩39,000 | ₩38,786 | ₩38,786 | -0.31% | 1.7만 |
|---|
| 2025.10.21 | ₩38,210 | ₩38,531 | ₩38,210 | ₩38,531 | +0.84% | 2.5천 |
|---|
| 2025.10.20 | ₩38,223 | ₩38,330 | ₩38,223 | ₩38,330 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩37,995 | ₩38,129 | ₩37,995 | ₩38,116 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩38,116 | ₩38,156 | ₩37,888 | ₩37,888 | -0.60% | 1.5천 |
|---|
| 2025.10.15 | ₩38,196 | ₩38,196 | ₩38,062 | ₩38,062 | -0.35% | 1.6천 |
|---|
| 2025.10.14 | ₩37,526 | ₩38,344 | ₩37,526 | ₩38,129 | +1.61% | 1.3천 |
|---|
| 2025.10.13 | ₩37,848 | ₩38,009 | ₩37,660 | ₩37,821 | -0.07% | 4.7천 |
|---|
| 2025.10.10 | ₩37,794 | ₩37,794 | ₩37,633 | ₩37,633 | -0.43% | 2.1천 |
|---|