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 | ₩36,797 | ₩36,918 | ₩36,757 | ₩36,918 | +0.33% | 5.8천 |
| 2026.10.08 | ₩36,221 | ₩36,743 | ₩36,221 | ₩36,743 | +1.44% | 1.4천 |
| 2026.10.07 | ₩36,516 | ₩36,516 | ₩36,516 | ₩36,516 | 0.00% | 800 |
| 2026.10.06 | ₩36,784 | ₩36,944 | ₩36,676 | ₩36,824 | +0.11% | 1.2천 |
| 2026.10.05 | ₩36,810 | ₩36,810 | ₩36,810 | ₩36,810 | 0.00% | 200 |
| 2026.10.02 | ₩36,998 | ₩36,998 | ₩36,998 | ₩36,998 | 0.00% | 300 |
| 2026.10.01 | ₩36,891 | ₩37,052 | ₩36,877 | ₩37,038 | +0.40% | 1.7천 |
| 2026.09.30 | ₩37,614 | ₩37,614 | ₩37,614 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 300 |
| 2026.09.29 | ₩37,722 | ₩37,882 | ₩37,614 | ₩37,882 | +0.43% | 3.9천 |
|---|
| 2026.09.28 | ₩38,191 | ₩38,271 | ₩38,057 | ₩38,271 | +0.21% | 2.1천 |
|---|
| 2026.09.25 | ₩38,606 | ₩38,606 | ₩38,512 | ₩38,512 | -0.24% | 500 |
|---|
| 2026.09.24 | ₩38,995 | ₩39,008 | ₩38,445 | ₩38,445 | -1.41% | 2.8천 |
|---|
| 2026.09.23 | ₩39,370 | ₩39,437 | ₩39,142 | ₩39,263 | -0.27% | 1.4천 |
|---|
| 2026.09.22 | ₩39,236 | ₩39,772 | ₩39,236 | ₩39,745 | +1.30% | 1천 |
|---|
| 2026.09.21 | ₩39,129 | ₩39,249 | ₩39,021 | ₩39,048 | -0.21% | 3.5천 |
|---|
| 2026.09.18 | ₩38,847 | ₩38,847 | ₩38,847 | ₩38,847 | 0.00% | 800 |
|---|
| 2026.09.17 | ₩39,330 | ₩39,330 | ₩39,289 | ₩39,289 | -0.10% | 700 |
|---|
| 2026.09.16 | ₩38,861 | ₩39,330 | ₩38,861 | ₩38,861 | 0.00% | 600 |
|---|
| 2026.09.15 | ₩38,767 | ₩38,901 | ₩38,767 | ₩38,901 | +0.35% | 2.9천 |
|---|
| 2026.09.14 | ₩38,660 | ₩38,941 | ₩38,526 | ₩38,740 | +0.21% | 1.5천 |
|---|
| 2026.09.11 | ₩38,901 | ₩39,062 | ₩38,807 | ₩38,807 | -0.24% | 1.9천 |
|---|
| 2026.09.10 | ₩38,794 | ₩38,794 | ₩38,740 | ₩38,767 | -0.07% | 1.3천 |
|---|
| 2026.09.09 | ₩39,330 | ₩39,330 | ₩38,914 | ₩38,914 | -1.06% | 1.2천 |
|---|
| 2026.09.08 | ₩39,598 | ₩39,598 | ₩39,383 | ₩39,397 | -0.51% | 1천 |
|---|
| 2026.09.04 | ₩39,624 | ₩39,866 | ₩39,624 | ₩39,785 | +0.41% | 500 |
|---|
| 2026.09.03 | ₩39,638 | ₩39,638 | ₩39,584 | ₩39,584 | -0.14% | 600 |
|---|
| 2026.09.02 | ₩39,839 | ₩39,866 | ₩39,678 | ₩39,758 | -0.20% | 1.1천 |
|---|
| 2026.09.01 | ₩39,718 | ₩39,718 | ₩39,464 | ₩39,464 | -0.64% | 700 |
|---|
| 2026.08.31 | ₩39,919 | ₩39,919 | ₩39,866 | ₩39,866 | -0.13% | 500 |
|---|
| 2026.08.28 | ₩40,375 | ₩40,375 | ₩40,214 | ₩40,214 | -0.40% | 800 |
|---|
| 2026.08.27 | ₩40,442 | ₩40,482 | ₩40,442 | ₩40,482 | +0.10% | 800 |
|---|
| 2026.08.26 | ₩40,830 | ₩40,830 | ₩40,656 | ₩40,656 | -0.43% | 500 |
|---|
| 2026.08.25 | ₩40,536 | ₩40,670 | ₩40,536 | ₩40,670 | +0.33% | 3.1천 |
|---|
| 2026.08.24 | ₩40,844 | ₩40,978 | ₩40,656 | ₩40,750 | -0.23% | 4.1천 |
|---|
| 2026.08.21 | ₩40,857 | ₩40,857 | ₩40,790 | ₩40,817 | -0.10% | 800 |
|---|
| 2026.08.20 | ₩40,428 | ₩40,442 | ₩40,375 | ₩40,375 | -0.13% | 1.4천 |
|---|
| 2026.08.19 | ₩40,187 | ₩40,348 | ₩40,134 | ₩40,294 | +0.27% | 2.9천 |
|---|
| 2026.08.18 | ₩39,517 | ₩39,571 | ₩39,517 | ₩39,571 | +0.14% | 400 |
|---|
| 2026.08.17 | ₩39,839 | ₩39,839 | ₩39,839 | ₩39,839 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩40,737 | ₩40,763 | ₩40,589 | ₩40,696 | -0.10% | 1.7천 |
|---|
| 2026.08.13 | ₩40,643 | ₩40,884 | ₩40,576 | ₩40,871 | +0.56% | 6.8천 |
|---|
| 2026.08.12 | ₩40,643 | ₩40,643 | ₩40,629 | ₩40,629 | -0.03% | 500 |
|---|
| 2026.08.11 | ₩40,951 | ₩41,031 | ₩40,750 | ₩40,924 | -0.07% | 6.1천 |
|---|
| 2026.08.10 | ₩40,830 | ₩40,951 | ₩40,737 | ₩40,951 | +0.30% | 5천 |
|---|
| 2026.08.07 | ₩40,924 | ₩41,219 | ₩40,924 | ₩41,219 | +0.72% | 1.1천 |
|---|
| 2026.08.06 | ₩40,656 | ₩40,656 | ₩40,469 | ₩40,469 | -0.46% | 1.2만 |
|---|
| 2026.08.05 | ₩40,991 | ₩41,098 | ₩40,871 | ₩41,098 | +0.26% | 3.6천 |
|---|
| 2026.08.04 | ₩40,415 | ₩41,005 | ₩40,415 | ₩41,005 | +1.46% | 1.3천 |
|---|
| 2026.08.03 | ₩40,053 | ₩40,442 | ₩40,040 | ₩40,294 | +0.60% | 1.4천 |
|---|
| 2026.07.31 | ₩39,839 | ₩39,933 | ₩39,490 | ₩39,933 | +0.24% | 2.9천 |
|---|
| 2026.07.30 | ₩39,986 | ₩40,241 | ₩39,986 | ₩40,241 | +0.64% | 2천 |
|---|
| 2026.07.29 | ₩39,919 | ₩39,919 | ₩39,919 | ₩39,919 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩40,415 | ₩40,415 | ₩40,388 | ₩40,388 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩39,303 | ₩39,423 | ₩39,263 | ₩39,423 | +0.31% | 1.5천 |
|---|
| 2026.07.24 | ₩38,432 | ₩38,847 | ₩38,432 | ₩38,847 | +1.08% | 2.2천 |
|---|
| 2026.07.23 | ₩37,882 | ₩37,882 | ₩37,695 | ₩37,735 | -0.39% | 1.8천 |
|---|
| 2026.07.22 | ₩38,351 | ₩38,351 | ₩38,351 | ₩38,351 | 0.00% | 200 |
|---|
| 2026.07.21 | ₩37,668 | ₩37,668 | ₩37,601 | ₩37,601 | -0.18% | 3.4천 |
|---|
| 2026.07.20 | ₩38,070 | ₩38,070 | ₩37,507 | ₩37,628 | -1.16% | 700 |
|---|
| 2026.07.17 | ₩38,164 | ₩38,191 | ₩38,110 | ₩38,191 | +0.07% | 2.9천 |
|---|
| 2026.07.16 | ₩38,137 | ₩38,164 | ₩38,137 | ₩38,164 | +0.07% | 400 |
|---|
| 2026.07.15 | ₩37,775 | ₩37,775 | ₩37,628 | ₩37,628 | -0.39% | 300 |
|---|
| 2026.07.14 | ₩37,373 | ₩37,373 | ₩37,186 | ₩37,293 | -0.22% | 1.1천 |
|---|
| 2026.07.13 | ₩37,346 | ₩37,346 | ₩37,105 | ₩37,105 | -0.65% | 700 |
|---|
| 2026.07.10 | ₩37,614 | ₩37,614 | ₩37,480 | ₩37,561 | -0.14% | 800 |
|---|
| 2026.07.09 | ₩36,824 | ₩37,145 | ₩36,743 | ₩37,011 | +0.51% | 1.5천 |
|---|
| 2026.07.08 | ₩36,663 | ₩36,757 | ₩36,529 | ₩36,757 | +0.26% | 2.3천 |
|---|
| 2026.07.07 | ₩38,070 | ₩38,070 | ₩37,695 | ₩37,695 | -0.99% | 400 |
|---|
| 2026.07.06 | ₩37,842 | ₩37,842 | ₩37,534 | ₩37,762 | -0.21% | 1.8천 |
|---|
| 2026.07.02 | ₩37,762 | ₩37,869 | ₩37,494 | ₩37,869 | +0.28% | 1.4천 |
|---|
| 2026.07.01 | ₩37,279 | ₩37,279 | ₩37,186 | ₩37,266 | -0.04% | 700 |
|---|
| 2026.06.30 | ₩37,293 | ₩37,454 | ₩37,293 | ₩37,454 | +0.43% | 900 |
|---|
| 2026.06.29 | ₩37,373 | ₩37,480 | ₩37,052 | ₩37,480 | +0.29% | 2.1천 |
|---|
| 2026.06.26 | ₩37,789 | ₩37,829 | ₩37,762 | ₩37,789 | 0.00% | 800 |
|---|
| 2026.06.25 | ₩37,963 | ₩37,990 | ₩37,896 | ₩37,976 | +0.04% | 1.8천 |
|---|
| 2026.06.24 | ₩37,132 | ₩37,494 | ₩37,132 | ₩37,467 | +0.90% | 4.5천 |
|---|
| 2026.06.23 | ₩36,784 | ₩36,864 | ₩36,730 | ₩36,824 | +0.11% | 1.1천 |
|---|
| 2026.06.22 | ₩37,266 | ₩37,467 | ₩37,253 | ₩37,253 | -0.04% | 1.2천 |
|---|
| 2026.06.18 | ₩37,681 | ₩37,923 | ₩37,480 | ₩37,480 | -0.53% | 2.3천 |
|---|
| 2026.06.17 | ₩37,628 | ₩38,097 | ₩37,333 | ₩37,333 | -0.78% | 600 |
|---|
| 2026.06.16 | ₩37,869 | ₩37,869 | ₩37,869 | ₩37,869 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩37,936 | ₩37,936 | ₩37,842 | ₩37,842 | -0.25% | 500 |
|---|
| 2026.06.12 | ₩37,159 | ₩37,360 | ₩37,159 | ₩37,360 | +0.54% | 700 |
|---|
| 2026.06.11 | ₩35,872 | ₩36,877 | ₩35,872 | ₩36,877 | +2.80% | 800 |
|---|
| 2026.06.10 | ₩36,382 | ₩36,730 | ₩36,047 | ₩36,087 | -0.81% | 4.8천 |
|---|
| 2026.06.09 | ₩36,877 | ₩36,877 | ₩36,877 | ₩36,877 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩36,408 | ₩36,449 | ₩36,207 | ₩36,328 | -0.22% | 1.3만 |
|---|
| 2026.06.05 | ₩37,065 | ₩37,065 | ₩36,475 | ₩36,489 | -1.55% | 1.9천 |
|---|
| 2026.06.04 | ₩37,065 | ₩37,065 | ₩36,676 | ₩36,717 | -0.94% | 7.3천 |
|---|
| 2026.06.03 | ₩36,931 | ₩36,931 | ₩36,650 | ₩36,770 | -0.44% | 4.4천 |
|---|
| 2026.06.02 | ₩36,395 | ₩36,985 | ₩36,395 | ₩36,583 | +0.52% | 3.4천 |
|---|
| 2026.06.01 | ₩36,650 | ₩36,650 | ₩36,475 | ₩36,650 | 0.00% | 2.3천 |
|---|
| 2026.05.29 | ₩37,119 | ₩37,132 | ₩36,757 | ₩36,985 | -0.36% | 4.4천 |
|---|
| 2026.05.28 | ₩36,703 | ₩37,239 | ₩36,703 | ₩37,172 | +1.28% | 3천 |
|---|
| 2026.05.27 | ₩36,958 | ₩37,159 | ₩36,824 | ₩37,038 | +0.22% | 3.5천 |
|---|
| 2026.05.26 | ₩36,315 | ₩36,462 | ₩36,288 | ₩36,462 | +0.41% | 1천 |
|---|
| 2026.05.22 | ₩35,805 | ₩36,154 | ₩35,805 | ₩36,154 | +0.97% | 5.6천 |
|---|
| 2026.05.21 | ₩35,604 | ₩36,274 | ₩35,604 | ₩36,261 | +1.84% | 2.4천 |
|---|
| 2026.05.20 | ₩35,269 | ₩36,020 | ₩35,243 | ₩36,020 | +2.13% | 1.9천 |
|---|
| 2026.05.19 | ₩35,645 | ₩35,645 | ₩35,269 | ₩35,269 | -1.05% | 1.2천 |
|---|
| 2026.05.18 | ₩35,792 | ₩35,792 | ₩35,725 | ₩35,725 | -0.19% | 1천 |
|---|
| 2026.05.15 | ₩36,489 | ₩36,489 | ₩35,618 | ₩35,658 | -2.28% | 8천 |
|---|
| 2026.05.14 | ₩36,690 | ₩36,864 | ₩36,690 | ₩36,770 | +0.22% | 2.2천 |
|---|
| 2026.05.13 | ₩36,877 | ₩36,904 | ₩36,556 | ₩36,556 | -0.87% | 3.8천 |
|---|
| 2026.05.12 | ₩36,998 | ₩36,998 | ₩36,623 | ₩36,971 | -0.07% | 1.7천 |
|---|
| 2026.05.11 | ₩37,856 | ₩37,856 | ₩37,105 | ₩37,199 | -1.73% | 4.4천 |
|---|
| 2026.05.08 | ₩37,695 | ₩37,802 | ₩37,681 | ₩37,681 | -0.04% | 800 |
|---|
| 2026.05.07 | ₩37,708 | ₩37,708 | ₩37,708 | ₩37,708 | 0.00% | 600 |
|---|
| 2026.05.06 | ₩37,909 | ₩38,043 | ₩37,896 | ₩38,043 | +0.35% | 1.8천 |
|---|
| 2026.05.05 | ₩37,186 | ₩37,253 | ₩37,119 | ₩37,199 | +0.04% | 3.5천 |
|---|
| 2026.05.04 | ₩37,119 | ₩37,199 | ₩36,529 | ₩36,583 | -1.44% | 3.6천 |
|---|
| 2026.05.01 | ₩37,105 | ₩37,413 | ₩37,105 | ₩37,253 | +0.40% | 1.5천 |
|---|
| 2026.04.30 | ₩37,078 | ₩37,212 | ₩37,078 | ₩37,212 | +0.36% | 1.1천 |
|---|
| 2026.04.29 | ₩37,172 | ₩37,199 | ₩36,918 | ₩36,918 | -0.68% | 1.3천 |
|---|
| 2026.04.28 | ₩37,092 | ₩37,320 | ₩36,985 | ₩37,320 | +0.61% | 2천 |
|---|
| 2026.04.27 | ₩37,186 | ₩37,279 | ₩37,159 | ₩37,279 | +0.25% | 5.6천 |
|---|
| 2026.04.24 | ₩37,655 | ₩37,655 | ₩37,145 | ₩37,279 | -1.00% | 5.9천 |
|---|
| 2026.04.23 | ₩38,016 | ₩38,070 | ₩37,588 | ₩37,856 | -0.42% | 1.1만 |
|---|
| 2026.04.22 | ₩37,681 | ₩37,856 | ₩37,681 | ₩37,856 | +0.46% | 3천 |
|---|
| 2026.04.21 | ₩38,445 | ₩38,593 | ₩38,445 | ₩38,539 | +0.24% | 1.5천 |
|---|
| 2026.04.20 | ₩39,155 | ₩39,249 | ₩39,155 | ₩39,249 | +0.24% | 1천 |
|---|
| 2026.04.17 | ₩39,182 | ₩39,343 | ₩39,155 | ₩39,330 | +0.38% | 2.5천 |
|---|
| 2026.04.16 | ₩38,485 | ₩38,485 | ₩38,485 | ₩38,485 | 0.00% | 1.4천 |
|---|
| 2026.04.15 | ₩38,713 | ₩38,780 | ₩38,512 | ₩38,700 | -0.03% | 3.8천 |
|---|
| 2026.04.14 | ₩39,182 | ₩39,182 | ₩38,995 | ₩39,048 | -0.34% | 500 |
|---|
| 2026.04.13 | ₩38,820 | ₩39,048 | ₩38,820 | ₩39,048 | +0.59% | 1.2천 |
|---|
| 2026.04.10 | ₩38,847 | ₩38,954 | ₩38,660 | ₩38,794 | -0.14% | 1.1천 |
|---|
| 2026.04.09 | ₩38,566 | ₩38,887 | ₩38,566 | ₩38,861 | +0.76% | 800 |
|---|
| 2026.04.08 | ₩39,008 | ₩39,008 | ₩38,807 | ₩38,901 | -0.27% | 4천 |
|---|
| 2026.04.07 | ₩37,655 | ₩37,655 | ₩37,239 | ₩37,547 | -0.28% | 3.1천 |
|---|
| 2026.04.06 | ₩38,191 | ₩38,191 | ₩38,137 | ₩38,137 | -0.14% | 1.9천 |
|---|
| 2026.04.02 | ₩37,976 | ₩38,164 | ₩37,949 | ₩38,164 | +0.49% | 1.1천 |
|---|
| 2026.04.01 | ₩38,566 | ₩38,914 | ₩38,566 | ₩38,633 | +0.17% | 1.6천 |
|---|
| 2026.03.31 | ₩38,405 | ₩38,405 | ₩38,378 | ₩38,392 | -0.03% | 700 |
|---|
| 2026.03.30 | ₩37,628 | ₩37,748 | ₩37,454 | ₩37,534 | -0.25% | 2.4천 |
|---|
| 2026.03.27 | ₩37,547 | ₩37,896 | ₩37,480 | ₩37,480 | -0.18% | 5.2천 |
|---|
| 2026.03.26 | ₩38,164 | ₩38,432 | ₩37,655 | ₩37,802 | -0.95% | 4천 |
|---|
| 2026.03.25 | ₩38,057 | ₩38,164 | ₩38,057 | ₩38,164 | +0.28% | 800 |
|---|
| 2026.03.24 | ₩37,534 | ₩37,588 | ₩37,346 | ₩37,561 | +0.07% | 2천 |
|---|
| 2026.03.23 | ₩36,743 | ₩37,494 | ₩36,743 | ₩37,400 | +1.79% | 2.6천 |
|---|
| 2026.03.20 | ₩36,770 | ₩36,998 | ₩36,167 | ₩36,435 | -0.91% | 9.5천 |
|---|
| 2026.03.19 | ₩37,534 | ₩37,534 | ₩36,985 | ₩37,038 | -1.32% | 3.7천 |
|---|
| 2026.03.18 | ₩38,231 | ₩38,325 | ₩37,923 | ₩37,923 | -0.81% | 4.8천 |
|---|
| 2026.03.17 | ₩38,753 | ₩38,834 | ₩38,740 | ₩38,740 | -0.03% | 1.4천 |
|---|
| 2026.03.16 | ₩38,686 | ₩38,767 | ₩38,472 | ₩38,472 | -0.55% | 2.6천 |
|---|
| 2026.03.13 | ₩38,579 | ₩38,579 | ₩38,271 | ₩38,271 | -0.80% | 1.7천 |
|---|
| 2026.03.12 | ₩38,552 | ₩38,552 | ₩38,472 | ₩38,472 | -0.21% | 600 |
|---|
| 2026.03.11 | ₩39,356 | ₩39,490 | ₩39,356 | ₩39,477 | +0.31% | 2.4천 |
|---|
| 2026.03.10 | ₩39,423 | ₩39,973 | ₩39,423 | ₩39,624 | +0.51% | 2.9천 |
|---|
| 2026.03.09 | ₩39,464 | ₩39,598 | ₩38,673 | ₩39,504 | +0.10% | 1.2만 |
|---|
| 2026.03.06 | ₩39,799 | ₩39,959 | ₩39,799 | ₩39,879 | +0.20% | 1.7천 |
|---|
| 2026.03.05 | ₩40,978 | ₩40,978 | ₩39,919 | ₩40,308 | -1.64% | 6.9천 |
|---|
| 2026.03.04 | ₩40,777 | ₩41,045 | ₩40,710 | ₩41,045 | +0.66% | 2.1천 |
|---|
| 2026.03.03 | ₩40,053 | ₩41,072 | ₩40,013 | ₩41,072 | +2.54% | 5.7천 |
|---|
| 2026.03.02 | ₩41,809 | ₩41,809 | ₩41,353 | ₩41,728 | -0.19% | 5.6만 |
|---|
| 2026.02.27 | ₩41,969 | ₩42,425 | ₩41,969 | ₩42,425 | +1.09% | 2.2천 |
|---|
| 2026.02.26 | ₩42,130 | ₩42,251 | ₩41,849 | ₩42,251 | +0.29% | 3.4천 |
|---|
| 2026.02.25 | ₩42,733 | ₩42,733 | ₩41,822 | ₩42,251 | -1.13% | 1만 |
|---|
| 2026.02.24 | ₩42,586 | ₩42,626 | ₩42,278 | ₩42,425 | -0.38% | 2.1천 |
|---|
| 2026.02.23 | ₩42,572 | ₩42,613 | ₩41,809 | ₩42,103 | -1.10% | 1.2만 |
|---|
| 2026.02.20 | ₩42,532 | ₩42,827 | ₩42,532 | ₩42,827 | +0.69% | 3.6천 |
|---|
| 2026.02.19 | ₩43,256 | ₩43,283 | ₩42,773 | ₩42,840 | -0.96% | 1.7천 |
|---|
| 2026.02.18 | ₩43,457 | ₩43,591 | ₩43,149 | ₩43,323 | -0.31% | 7.9천 |
|---|
| 2026.02.17 | ₩43,256 | ₩43,524 | ₩43,256 | ₩43,430 | +0.40% | 4.3천 |
|---|
| 2026.02.13 | ₩43,792 | ₩44,113 | ₩43,738 | ₩43,819 | +0.06% | 2.3만 |
|---|
| 2026.02.12 | ₩44,154 | ₩44,154 | ₩43,711 | ₩43,845 | -0.70% | 5.6천 |
|---|
| 2026.02.11 | ₩43,859 | ₩43,926 | ₩43,644 | ₩43,886 | +0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩42,666 | ₩42,974 | ₩42,666 | ₩42,760 | +0.22% | 1.5만 |
|---|
| 2026.02.09 | ₩41,862 | ₩42,385 | ₩41,862 | ₩42,184 | +0.77% | 9.3천 |
|---|
| 2026.02.06 | ₩41,420 | ₩41,849 | ₩41,420 | ₩41,849 | +1.04% | 5.2천 |
|---|
| 2026.02.05 | ₩41,567 | ₩41,567 | ₩41,206 | ₩41,326 | -0.58% | 4.9천 |
|---|
| 2026.02.04 | ₩40,335 | ₩41,782 | ₩40,201 | ₩41,728 | +3.46% | 5.5만 |
|---|
| 2026.02.03 | ₩40,147 | ₩40,335 | ₩39,959 | ₩40,000 | -0.37% | 2.4천 |
|---|
| 2026.02.02 | ₩39,892 | ₩40,000 | ₩39,718 | ₩39,946 | +0.13% | 7.3천 |
|---|
| 2026.01.30 | ₩39,892 | ₩39,892 | ₩39,799 | ₩39,799 | -0.24% | 1.1천 |
|---|
| 2026.01.29 | ₩40,964 | ₩40,978 | ₩40,160 | ₩40,415 | -1.34% | 8.1천 |
|---|
| 2026.01.28 | ₩40,817 | ₩40,817 | ₩40,495 | ₩40,656 | -0.39% | 1.1천 |
|---|
| 2026.01.27 | ₩41,340 | ₩41,340 | ₩40,884 | ₩41,072 | -0.65% | 2.7만 |
|---|
| 2026.01.26 | ₩41,313 | ₩41,366 | ₩41,139 | ₩41,139 | -0.42% | 6.1천 |
|---|
| 2026.01.23 | ₩40,576 | ₩41,112 | ₩40,576 | ₩41,112 | +1.32% | 7.9천 |
|---|
| 2026.01.22 | ₩40,710 | ₩41,072 | ₩40,710 | ₩40,857 | +0.36% | 3.2천 |
|---|
| 2026.01.21 | ₩40,335 | ₩40,495 | ₩40,308 | ₩40,495 | +0.40% | 1.2천 |
|---|
| 2026.01.20 | ₩39,919 | ₩40,147 | ₩39,799 | ₩39,799 | -0.30% | 3.9천 |
|---|
| 2026.01.16 | ₩40,817 | ₩40,844 | ₩40,670 | ₩40,844 | +0.07% | 6.1천 |
|---|
| 2026.01.15 | ₩41,031 | ₩41,219 | ₩41,031 | ₩41,072 | +0.10% | 3.8천 |
|---|
| 2026.01.14 | ₩40,616 | ₩41,152 | ₩40,616 | ₩41,112 | +1.22% | 5.6천 |
|---|
| 2026.01.13 | ₩40,562 | ₩40,643 | ₩40,562 | ₩40,643 | +0.20% | 1.6천 |
|---|
| 2026.01.12 | ₩40,884 | ₩40,884 | ₩40,522 | ₩40,576 | -0.75% | 1.6천 |
|---|
| 2026.01.09 | ₩40,134 | ₩40,710 | ₩39,906 | ₩40,710 | +1.44% | 3.9천 |
|---|
| 2026.01.08 | ₩39,356 | ₩39,933 | ₩39,356 | ₩39,812 | +1.16% | 8.6천 |
|---|
| 2026.01.07 | ₩39,571 | ₩39,624 | ₩39,343 | ₩39,343 | -0.58% | 2.3천 |
|---|
| 2026.01.06 | ₩39,745 | ₩39,959 | ₩39,718 | ₩39,812 | +0.17% | 2.9천 |
|---|
| 2026.01.05 | ₩39,397 | ₩39,638 | ₩39,397 | ₩39,638 | +0.61% | 1.2천 |
|---|
| 2026.01.02 | ₩39,276 | ₩39,383 | ₩39,263 | ₩39,383 | +0.27% | 2.6천 |
|---|
| 2025.12.31 | ₩39,048 | ₩39,048 | ₩38,861 | ₩38,941 | -0.27% | 2.9천 |
|---|
| 2025.12.30 | ₩39,102 | ₩39,276 | ₩39,102 | ₩39,155 | +0.14% | 3.3천 |
|---|
| 2025.12.29 | ₩38,794 | ₩39,075 | ₩38,794 | ₩39,035 | +0.62% | 2.6천 |
|---|
| 2025.12.26 | ₩38,713 | ₩38,861 | ₩38,713 | ₩38,820 | +0.28% | 4천 |
|---|
| 2025.12.24 | ₩38,660 | ₩38,740 | ₩38,606 | ₩38,673 | +0.03% | 2.8천 |
|---|
| 2025.12.23 | ₩38,351 | ₩38,539 | ₩38,351 | ₩38,499 | +0.38% | 2.5천 |
|---|
| 2025.12.22 | ₩38,472 | ₩38,512 | ₩38,284 | ₩38,405 | -0.17% | 3.1천 |
|---|
| 2025.12.19 | ₩39,624 | ₩39,624 | ₩39,169 | ₩39,169 | -1.15% | 3.6천 |
|---|
| 2025.12.18 | ₩39,397 | ₩39,745 | ₩39,397 | ₩39,437 | +0.10% | 1.9천 |
|---|
| 2025.12.17 | ₩39,370 | ₩39,370 | ₩39,142 | ₩39,236 | -0.34% | 3.1천 |
|---|
| 2025.12.16 | ₩39,196 | ₩39,356 | ₩39,088 | ₩39,343 | +0.38% | 1.6만 |
|---|
| 2025.12.15 | ₩39,062 | ₩39,115 | ₩38,874 | ₩39,115 | +0.14% | 3.6천 |
|---|
| 2025.12.12 | ₩39,196 | ₩39,196 | ₩38,968 | ₩39,088 | -0.27% | 2.4천 |
|---|
| 2025.12.11 | ₩38,968 | ₩39,356 | ₩38,968 | ₩39,249 | +0.72% | 2.8천 |
|---|
| 2025.12.10 | ₩38,204 | ₩38,901 | ₩38,204 | ₩38,901 | +1.82% | 5.8천 |
|---|
| 2025.12.09 | ₩38,244 | ₩38,351 | ₩38,003 | ₩38,016 | -0.60% | 5.5천 |
|---|
| 2025.12.08 | ₩38,633 | ₩38,660 | ₩38,606 | ₩38,619 | -0.03% | 900 |
|---|
| 2025.12.05 | ₩38,874 | ₩38,914 | ₩38,753 | ₩38,807 | -0.17% | 5.2천 |
|---|
| 2025.12.04 | ₩39,048 | ₩39,048 | ₩38,767 | ₩38,767 | -0.72% | 3천 |
|---|
| 2025.12.03 | ₩38,499 | ₩38,686 | ₩38,445 | ₩38,686 | +0.49% | 3.7천 |
|---|
| 2025.12.02 | ₩38,177 | ₩38,177 | ₩38,030 | ₩38,083 | -0.25% | 2.3천 |
|---|
| 2025.12.01 | ₩38,780 | ₩38,780 | ₩38,552 | ₩38,566 | -0.55% | 3.5천 |
|---|
| 2025.11.28 | ₩38,646 | ₩38,794 | ₩38,646 | ₩38,794 | +0.38% | 1천 |
|---|
| 2025.11.26 | ₩38,231 | ₩38,686 | ₩38,231 | ₩38,566 | +0.88% | 3.5천 |
|---|
| 2025.11.25 | ₩37,467 | ₩38,284 | ₩37,467 | ₩38,244 | +2.07% | 5.6천 |
|---|
| 2025.11.24 | ₩37,306 | ₩37,427 | ₩37,132 | ₩37,427 | +0.32% | 1.1만 |
|---|
| 2025.11.21 | ₩37,239 | ₩37,588 | ₩37,239 | ₩37,400 | +0.43% | 2.9천 |
|---|
| 2025.11.20 | ₩36,837 | ₩36,837 | ₩36,650 | ₩36,650 | -0.51% | 4.8천 |
|---|
| 2025.11.19 | ₩36,958 | ₩37,172 | ₩36,958 | ₩37,145 | +0.51% | 6.8만 |
|---|
| 2025.11.18 | ₩37,119 | ₩37,226 | ₩36,931 | ₩37,159 | +0.11% | 4.2천 |
|---|
| 2025.11.17 | ₩37,574 | ₩37,601 | ₩37,427 | ₩37,427 | -0.39% | 1.6천 |
|---|
| 2025.11.14 | ₩37,802 | ₩37,936 | ₩37,802 | ₩37,869 | +0.18% | 900 |
|---|
| 2025.11.13 | ₩38,124 | ₩38,539 | ₩38,124 | ₩38,284 | +0.42% | 9천 |
|---|
| 2025.11.12 | ₩38,057 | ₩38,097 | ₩38,043 | ₩38,097 | +0.11% | 900 |
|---|
| 2025.11.11 | ₩37,990 | ₩38,204 | ₩37,990 | ₩38,097 | +0.28% | 15.7만 |
|---|
| 2025.11.10 | ₩37,735 | ₩37,735 | ₩37,400 | ₩37,681 | -0.14% | 6.6천 |
|---|
| 2025.11.07 | ₩37,306 | ₩37,641 | ₩37,306 | ₩37,641 | +0.90% | 2.2천 |
|---|
| 2025.11.06 | ₩37,346 | ₩37,440 | ₩37,239 | ₩37,413 | +0.18% | 6.1천 |
|---|
| 2025.11.05 | ₩37,306 | ₩37,507 | ₩37,306 | ₩37,373 | +0.18% | 1.4만 |
|---|
| 2025.11.04 | ₩37,119 | ₩37,320 | ₩37,119 | ₩37,320 | +0.54% | 1.5천 |
|---|
| 2025.11.03 | ₩37,052 | ₩37,373 | ₩37,052 | ₩37,293 | +0.65% | 2.3천 |
|---|
| 2025.10.31 | ₩37,695 | ₩37,695 | ₩37,574 | ₩37,641 | -0.14% | 1천 |
|---|
| 2025.10.30 | ₩37,802 | ₩37,923 | ₩37,695 | ₩37,748 | -0.14% | 1.7천 |
|---|
| 2025.10.29 | ₩38,552 | ₩38,633 | ₩38,191 | ₩38,284 | -0.70% | 4.2천 |
|---|
| 2025.10.28 | ₩39,316 | ₩39,330 | ₩39,142 | ₩39,142 | -0.44% | 1.5천 |
|---|
| 2025.10.27 | ₩39,276 | ₩39,343 | ₩39,276 | ₩39,330 | +0.14% | 1.9천 |
|---|
| 2025.10.24 | ₩39,544 | ₩39,544 | ₩39,356 | ₩39,397 | -0.37% | 1.9천 |
|---|
| 2025.10.23 | ₩39,075 | ₩39,397 | ₩39,075 | ₩39,397 | +0.82% | 700 |
|---|
| 2025.10.22 | ₩38,901 | ₩38,995 | ₩38,780 | ₩38,780 | -0.31% | 1.7만 |
|---|
| 2025.10.21 | ₩38,204 | ₩38,526 | ₩38,204 | ₩38,526 | +0.84% | 2.5천 |
|---|
| 2025.10.20 | ₩38,217 | ₩38,325 | ₩38,217 | ₩38,325 | +0.28% | 1천 |
|---|
| 2025.10.17 | ₩37,990 | ₩38,124 | ₩37,990 | ₩38,110 | +0.32% | 1.7천 |
|---|
| 2025.10.16 | ₩38,110 | ₩38,150 | ₩37,882 | ₩37,882 | -0.60% | 1.5천 |
|---|
| 2025.10.15 | ₩38,191 | ₩38,191 | ₩38,057 | ₩38,057 | -0.35% | 1.6천 |
|---|
| 2025.10.14 | ₩37,521 | ₩38,338 | ₩37,521 | ₩38,124 | +1.61% | 1.3천 |
|---|
| 2025.10.13 | ₩37,842 | ₩38,003 | ₩37,655 | ₩37,815 | -0.07% | 4.7천 |
|---|
| 2025.10.10 | ₩37,789 | ₩37,789 | ₩37,628 | ₩37,628 | -0.43% | 2.1천 |
|---|