시장 데이터를 불러오는 중
전체 종목
Invesco MSCI Sustainable Future ETF 과거 주가
Invesco MSCI Sustainable Future ETF · ERTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco MSCI Sustainable Future ETF · ERTH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩56,794 | ₩56,794 | ₩56,687 | ₩56,754 | -0.07% | 1천 |
| 2026.10.08 | ₩56,191 | ₩56,298 | ₩55,815 | ₩56,298 | +0.19% | 3.8천 |
| 2026.10.07 | ₩56,821 | ₩56,821 | ₩56,499 | ₩56,647 | -0.31% | 1.2천 |
| 2026.10.06 | ₩57,170 | ₩57,344 | ₩57,170 | ₩57,344 | +0.30% | 1.1천 |
| 2026.10.05 | ₩56,553 | ₩56,928 | ₩56,553 | ₩56,754 | +0.36% | 5.3천 |
| 2026.10.02 | ₩56,660 | ₩56,848 | ₩56,660 | ₩56,767 | +0.19% | 6.1천 |
| 2026.10.01 | ₩56,043 | ₩56,432 | ₩56,016 | ₩56,392 | +0.62% | 1.1만 |
| 2026.09.30 | ₩57,130 | ₩57,130 | ₩56,794 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,794 |
| -0.59% |
| 1천 |
| 2026.09.29 | ₩57,063 | ₩57,063 | ₩56,633 | ₩56,808 | -0.45% | 1.4천 |
|---|
| 2026.09.28 | ₩57,720 | ₩57,720 | ₩57,291 | ₩57,291 | -0.74% | 3.7천 |
|---|
| 2026.09.25 | ₩58,122 | ₩58,122 | ₩57,693 | ₩57,867 | -0.44% | 3.1천 |
|---|
| 2026.09.24 | ₩58,015 | ₩58,015 | ₩57,626 | ₩57,773 | -0.42% | 5.2천 |
|---|
| 2026.09.23 | ₩59,289 | ₩59,289 | ₩58,524 | ₩58,524 | -1.29% | 2.2천 |
|---|
| 2026.09.22 | ₩59,383 | ₩59,517 | ₩59,235 | ₩59,517 | +0.23% | 1천 |
|---|
| 2026.09.21 | ₩59,114 | ₩59,316 | ₩58,860 | ₩59,222 | +0.18% | 3.2천 |
|---|
| 2026.09.18 | ₩59,235 | ₩59,235 | ₩58,913 | ₩58,967 | -0.45% | 4.2만 |
|---|
| 2026.09.17 | ₩59,074 | ₩59,329 | ₩58,712 | ₩59,168 | +0.16% | 8.4천 |
|---|
| 2026.09.16 | ₩58,806 | ₩59,007 | ₩58,176 | ₩58,337 | -0.80% | 5.7천 |
|---|
| 2026.09.15 | ₩58,846 | ₩58,846 | ₩58,605 | ₩58,658 | -0.32% | 3.7천 |
|---|
| 2026.09.14 | ₩59,369 | ₩59,584 | ₩59,181 | ₩59,195 | -0.29% | 2.1천 |
|---|
| 2026.09.11 | ₩60,214 | ₩60,362 | ₩60,053 | ₩60,147 | -0.11% | 1.4천 |
|---|
| 2026.09.10 | ₩59,919 | ₩59,919 | ₩59,771 | ₩59,839 | -0.13% | 1.2천 |
|---|
| 2026.09.09 | ₩60,791 | ₩60,791 | ₩60,657 | ₩60,670 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩61,247 | ₩61,542 | ₩61,247 | ₩61,394 | +0.24% | 1.3천 |
|---|
| 2026.09.04 | ₩61,206 | ₩61,408 | ₩61,206 | ₩61,300 | +0.15% | 3천 |
|---|
| 2026.09.03 | ₩60,911 | ₩61,488 | ₩60,911 | ₩61,300 | +0.64% | 4.4천 |
|---|
| 2026.09.02 | ₩60,455 | ₩60,590 | ₩60,455 | ₩60,590 | +0.22% | 1.9천 |
|---|
| 2026.09.01 | ₩60,844 | ₩60,871 | ₩60,536 | ₩60,563 | -0.46% | 4.1천 |
|---|
| 2026.08.31 | ₩61,367 | ₩61,542 | ₩61,287 | ₩61,488 | +0.20% | 3.9천 |
|---|
| 2026.08.28 | ₩62,266 | ₩62,266 | ₩61,756 | ₩61,850 | -0.67% | 1.3천 |
|---|
| 2026.08.27 | ₩62,588 | ₩62,802 | ₩62,534 | ₩62,695 | +0.17% | 4.9천 |
|---|
| 2026.08.26 | ₩62,521 | ₩62,722 | ₩62,306 | ₩62,346 | -0.28% | 2.7천 |
|---|
| 2026.08.25 | ₩62,534 | ₩62,775 | ₩62,534 | ₩62,682 | +0.24% | 2.1천 |
|---|
| 2026.08.24 | ₩62,896 | ₩62,896 | ₩62,226 | ₩62,346 | -0.87% | 4.2천 |
|---|
| 2026.08.21 | ₩63,258 | ₩63,325 | ₩62,963 | ₩62,977 | -0.45% | 4.1천 |
|---|
| 2026.08.20 | ₩62,936 | ₩62,936 | ₩62,695 | ₩62,816 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩62,574 | ₩62,990 | ₩62,574 | ₩62,936 | +0.58% | 1.7천 |
|---|
| 2026.08.18 | ₩62,883 | ₩62,883 | ₩62,266 | ₩62,266 | -0.98% | 1.4천 |
|---|
| 2026.08.17 | ₩63,687 | ₩63,687 | ₩63,285 | ₩63,285 | -0.63% | 1.7천 |
|---|
| 2026.08.14 | ₩63,862 | ₩63,862 | ₩63,607 | ₩63,607 | -0.40% | 1.1천 |
|---|
| 2026.08.13 | ₩63,848 | ₩63,848 | ₩63,687 | ₩63,687 | -0.25% | 1.1천 |
|---|
| 2026.08.12 | ₩63,607 | ₩63,647 | ₩63,607 | ₩63,647 | +0.06% | 1.3천 |
|---|
| 2026.08.11 | ₩63,097 | ₩63,164 | ₩63,071 | ₩63,151 | +0.09% | 4.4천 |
|---|
| 2026.08.10 | ₩63,500 | ₩63,500 | ₩62,950 | ₩63,017 | -0.76% | 1.5천 |
|---|
| 2026.08.07 | ₩63,218 | ₩63,674 | ₩63,218 | ₩63,661 | +0.70% | 7.2천 |
|---|
| 2026.08.06 | ₩62,601 | ₩62,708 | ₩62,333 | ₩62,413 | -0.30% | 700 |
|---|
| 2026.08.05 | ₩62,843 | ₩63,003 | ₩62,722 | ₩62,829 | -0.02% | 2.2만 |
|---|
| 2026.08.04 | ₩62,588 | ₩63,500 | ₩62,588 | ₩63,272 | +1.09% | 2.3천 |
|---|
| 2026.08.03 | ₩61,461 | ₩62,266 | ₩61,461 | ₩62,252 | +1.29% | 2.3천 |
|---|
| 2026.07.31 | ₩62,024 | ₩62,024 | ₩61,260 | ₩61,662 | -0.58% | 1.6천 |
|---|
| 2026.07.30 | ₩61,367 | ₩61,890 | ₩61,367 | ₩61,890 | +0.85% | 4.3천 |
|---|
| 2026.07.29 | ₩61,126 | ₩61,126 | ₩60,536 | ₩60,536 | -0.97% | 1.7천 |
|---|
| 2026.07.28 | ₩60,992 | ₩61,153 | ₩60,992 | ₩61,072 | +0.13% | 4.3천 |
|---|
| 2026.07.27 | ₩61,703 | ₩61,703 | ₩61,072 | ₩61,394 | -0.50% | 2.7천 |
|---|
| 2026.07.24 | ₩61,367 | ₩61,662 | ₩61,072 | ₩61,113 | -0.42% | 3.2천 |
|---|
| 2026.07.23 | ₩61,247 | ₩61,247 | ₩61,247 | ₩61,247 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩62,185 | ₩62,279 | ₩62,105 | ₩62,105 | -0.13% | 1.7천 |
|---|
| 2026.07.21 | ₩61,998 | ₩62,333 | ₩61,998 | ₩62,266 | +0.43% | 3.2천 |
|---|
| 2026.07.20 | ₩62,333 | ₩62,333 | ₩61,837 | ₩61,837 | -0.80% | 1.6천 |
|---|
| 2026.07.17 | ₩61,770 | ₩62,293 | ₩61,770 | ₩62,185 | +0.67% | 2.9천 |
|---|
| 2026.07.16 | ₩62,641 | ₩62,641 | ₩62,413 | ₩62,440 | -0.32% | 800 |
|---|
| 2026.07.15 | ₩62,655 | ₩63,057 | ₩62,655 | ₩62,789 | +0.21% | 3.3천 |
|---|
| 2026.07.14 | ₩62,145 | ₩62,199 | ₩62,038 | ₩62,199 | +0.09% | 1.6천 |
|---|
| 2026.07.13 | ₩62,092 | ₩62,092 | ₩61,341 | ₩61,381 | -1.14% | 1.1천 |
|---|
| 2026.07.10 | ₩62,239 | ₩62,507 | ₩62,239 | ₩62,360 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩61,850 | ₩62,226 | ₩61,850 | ₩62,172 | +0.52% | 3.5천 |
|---|
| 2026.07.08 | ₩61,609 | ₩61,716 | ₩60,952 | ₩61,716 | +0.17% | 2.9천 |
|---|
| 2026.07.07 | ₩63,030 | ₩63,030 | ₩62,092 | ₩62,118 | -1.45% | 1.9천 |
|---|
| 2026.07.06 | ₩63,138 | ₩63,567 | ₩63,003 | ₩63,553 | +0.66% | 3천 |
|---|
| 2026.07.02 | ₩63,473 | ₩64,023 | ₩62,507 | ₩62,775 | -1.10% | 4.6천 |
|---|
| 2026.07.01 | ₩62,869 | ₩63,526 | ₩62,869 | ₩63,057 | +0.30% | 3.1천 |
|---|
| 2026.06.30 | ₩63,071 | ₩63,741 | ₩63,071 | ₩63,433 | +0.57% | 2.7천 |
|---|
| 2026.06.29 | ₩62,950 | ₩63,138 | ₩62,574 | ₩63,138 | +0.30% | 2.3만 |
|---|
| 2026.06.26 | ₩62,762 | ₩62,789 | ₩62,548 | ₩62,588 | -0.28% | 3.6천 |
|---|
| 2026.06.25 | ₩63,446 | ₩63,446 | ₩62,775 | ₩62,963 | -0.76% | 7.3천 |
|---|
| 2026.06.24 | ₩63,111 | ₩63,392 | ₩63,003 | ₩63,003 | -0.17% | 1천 |
|---|
| 2026.06.23 | ₩62,896 | ₩63,191 | ₩62,896 | ₩62,990 | +0.15% | 2.2천 |
|---|
| 2026.06.22 | ₩64,452 | ₩65,069 | ₩64,452 | ₩64,626 | +0.27% | 1.8천 |
|---|
| 2026.06.18 | ₩64,626 | ₩65,109 | ₩64,626 | ₩65,109 | +0.75% | 8.4천 |
|---|
| 2026.06.17 | ₩65,350 | ₩65,699 | ₩64,425 | ₩64,425 | -1.42% | 1.9천 |
|---|
| 2026.06.16 | ₩65,820 | ₩65,847 | ₩65,511 | ₩65,511 | -0.47% | 900 |
|---|
| 2026.06.15 | ₩66,195 | ₩66,235 | ₩65,927 | ₩66,034 | -0.24% | 1.5천 |
|---|
| 2026.06.12 | ₩65,525 | ₩65,552 | ₩65,444 | ₩65,525 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩63,768 | ₩65,069 | ₩63,768 | ₩65,069 | +2.04% | 1천 |
|---|
| 2026.06.10 | ₩64,613 | ₩64,707 | ₩63,768 | ₩63,781 | -1.29% | 2.3천 |
|---|
| 2026.06.09 | ₩65,833 | ₩65,833 | ₩64,251 | ₩64,988 | -1.28% | 2.1천 |
|---|
| 2026.06.08 | ₩65,860 | ₩65,860 | ₩65,297 | ₩65,297 | -0.86% | 3.1천 |
|---|
| 2026.06.05 | ₩67,349 | ₩67,349 | ₩65,216 | ₩65,377 | -2.93% | 3.4천 |
|---|
| 2026.06.04 | ₩67,724 | ₩68,019 | ₩67,550 | ₩67,992 | +0.40% | 1.3만 |
|---|
| 2026.06.03 | ₩68,502 | ₩68,515 | ₩67,805 | ₩68,247 | -0.37% | 2.3천 |
|---|
| 2026.06.02 | ₩68,743 | ₩68,998 | ₩68,743 | ₩68,998 | +0.37% | 1.8천 |
|---|
| 2026.06.01 | ₩68,287 | ₩68,287 | ₩67,858 | ₩68,260 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩68,475 | ₩68,837 | ₩68,475 | ₩68,837 | +0.53% | 1.4천 |
|---|
| 2026.05.28 | ₩67,670 | ₩68,488 | ₩67,670 | ₩68,368 | +1.03% | 1.3천 |
|---|
| 2026.05.27 | ₩67,228 | ₩67,684 | ₩67,228 | ₩67,617 | +0.58% | 3.2천 |
|---|
| 2026.05.26 | ₩67,121 | ₩67,389 | ₩67,094 | ₩67,389 | +0.40% | 4.3천 |
|---|
| 2026.05.22 | ₩66,343 | ₩66,477 | ₩65,847 | ₩66,463 | +0.18% | 1.1천 |
|---|
| 2026.05.21 | ₩65,954 | ₩66,772 | ₩65,954 | ₩66,584 | +0.96% | 4.8천 |
|---|
| 2026.05.20 | ₩65,176 | ₩65,967 | ₩65,176 | ₩65,820 | +0.99% | 5.5천 |
|---|
| 2026.05.19 | ₩65,565 | ₩65,565 | ₩64,841 | ₩65,109 | -0.70% | 5.9천 |
|---|
| 2026.05.18 | ₩66,826 | ₩66,826 | ₩65,887 | ₩66,209 | -0.92% | 2천 |
|---|
| 2026.05.15 | ₩67,094 | ₩67,107 | ₩66,571 | ₩66,852 | -0.36% | 3.2천 |
|---|
| 2026.05.14 | ₩67,805 | ₩68,234 | ₩67,805 | ₩68,234 | +0.63% | 3천 |
|---|
| 2026.05.13 | ₩67,308 | ₩68,314 | ₩67,308 | ₩67,952 | +0.96% | 4.3천 |
|---|
| 2026.05.12 | ₩67,375 | ₩67,375 | ₩66,758 | ₩67,268 | -0.16% | 900 |
|---|
| 2026.05.11 | ₩67,469 | ₩68,502 | ₩67,469 | ₩68,220 | +1.11% | 2.1천 |
|---|
| 2026.05.08 | ₩67,241 | ₩67,644 | ₩67,241 | ₩67,590 | +0.52% | 5.9천 |
|---|
| 2026.05.07 | ₩67,670 | ₩67,670 | ₩67,013 | ₩67,013 | -0.97% | 1천 |
|---|
| 2026.05.06 | ₩67,054 | ₩67,818 | ₩67,054 | ₩67,724 | +1.00% | 6.5천 |
|---|
| 2026.05.05 | ₩66,450 | ₩66,785 | ₩66,370 | ₩66,691 | +0.36% | 3.3천 |
|---|
| 2026.05.04 | ₩66,490 | ₩66,490 | ₩66,088 | ₩66,142 | -0.52% | 1.1천 |
|---|
| 2026.05.01 | ₩66,718 | ₩66,933 | ₩66,718 | ₩66,758 | +0.06% | 3.3천 |
|---|
| 2026.04.30 | ₩66,396 | ₩66,799 | ₩66,343 | ₩66,732 | +0.50% | 1.9천 |
|---|
| 2026.04.29 | ₩65,847 | ₩65,900 | ₩65,726 | ₩65,900 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩66,034 | ₩66,302 | ₩66,007 | ₩66,302 | +0.41% | 1.2천 |
|---|
| 2026.04.27 | ₩66,772 | ₩67,094 | ₩66,678 | ₩67,027 | +0.38% | 2천 |
|---|
| 2026.04.24 | ₩66,598 | ₩66,906 | ₩66,598 | ₩66,785 | +0.28% | 1천 |
|---|
| 2026.04.23 | ₩66,678 | ₩66,866 | ₩66,101 | ₩66,517 | -0.24% | 1.8천 |
|---|
| 2026.04.22 | ₩66,919 | ₩67,281 | ₩66,839 | ₩66,919 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩67,241 | ₩67,241 | ₩66,356 | ₩66,463 | -1.16% | 2.7천 |
|---|
| 2026.04.20 | ₩67,000 | ₩67,241 | ₩66,986 | ₩67,188 | +0.28% | 1.2천 |
|---|
| 2026.04.17 | ₩67,201 | ₩67,684 | ₩67,147 | ₩67,308 | +0.16% | 4.1천 |
|---|
| 2026.04.16 | ₩67,054 | ₩67,054 | ₩66,705 | ₩66,906 | -0.22% | 2.8천 |
|---|
| 2026.04.15 | ₩66,826 | ₩66,946 | ₩66,745 | ₩66,812 | -0.02% | 1.9천 |
|---|
| 2026.04.14 | ₩66,195 | ₩66,785 | ₩66,195 | ₩66,785 | +0.89% | 2.2천 |
|---|
| 2026.04.13 | ₩65,256 | ₩65,873 | ₩65,256 | ₩65,820 | +0.86% | 2.2천 |
|---|
| 2026.04.10 | ₩65,189 | ₩65,565 | ₩65,189 | ₩65,471 | +0.43% | 700 |
|---|
| 2026.04.09 | ₩64,371 | ₩64,921 | ₩64,371 | ₩64,666 | +0.46% | 1.4천 |
|---|
| 2026.04.08 | ₩64,720 | ₩64,935 | ₩64,626 | ₩64,801 | +0.12% | 3.3천 |
|---|
| 2026.04.07 | ₩63,124 | ₩63,124 | ₩62,320 | ₩63,084 | -0.06% | 2.9천 |
|---|
| 2026.04.06 | ₩63,486 | ₩63,580 | ₩63,258 | ₩63,433 | -0.08% | 2.4천 |
|---|
| 2026.04.02 | ₩63,406 | ₩63,674 | ₩63,352 | ₩63,594 | +0.30% | 3.6천 |
|---|
| 2026.04.01 | ₩63,848 | ₩64,117 | ₩63,741 | ₩63,862 | +0.02% | 4.6천 |
|---|
| 2026.03.31 | ₩62,132 | ₩63,580 | ₩61,984 | ₩63,580 | +2.33% | 9.2천 |
|---|
| 2026.03.30 | ₩62,373 | ₩62,373 | ₩61,609 | ₩61,662 | -1.14% | 5.3천 |
|---|
| 2026.03.27 | ₩62,360 | ₩62,360 | ₩61,622 | ₩61,622 | -1.18% | 3.7천 |
|---|
| 2026.03.26 | ₩63,164 | ₩63,473 | ₩62,494 | ₩62,494 | -1.06% | 4.5천 |
|---|
| 2026.03.25 | ₩63,647 | ₩63,969 | ₩63,607 | ₩63,808 | +0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩63,030 | ₩63,071 | ₩63,030 | ₩63,071 | +0.06% | 900 |
|---|
| 2026.03.23 | ₩62,802 | ₩63,741 | ₩62,775 | ₩63,030 | +0.36% | 3.7천 |
|---|
| 2026.03.20 | ₩63,754 | ₩63,754 | ₩61,971 | ₩61,971 | -2.80% | 4.6천 |
|---|
| 2026.03.19 | ₩62,735 | ₩63,580 | ₩62,735 | ₩63,580 | +1.35% | 5.9천 |
|---|
| 2026.03.18 | ₩64,103 | ₩64,103 | ₩63,567 | ₩63,567 | -0.84% | 1.6천 |
|---|
| 2026.03.17 | ₩64,479 | ₩64,586 | ₩64,452 | ₩64,546 | +0.10% | 1.1천 |
|---|
| 2026.03.16 | ₩64,304 | ₩64,425 | ₩64,009 | ₩64,371 | +0.10% | 7.5천 |
|---|
| 2026.03.13 | ₩63,526 | ₩63,808 | ₩62,816 | ₩62,816 | -1.12% | 2.3천 |
|---|
| 2026.03.12 | ₩63,580 | ₩63,580 | ₩63,205 | ₩63,218 | -0.57% | 3천 |
|---|
| 2026.03.11 | ₩64,197 | ₩64,197 | ₩63,808 | ₩63,969 | -0.36% | 2.9천 |
|---|
| 2026.03.10 | ₩63,312 | ₩63,929 | ₩63,312 | ₩63,526 | +0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩61,823 | ₩63,030 | ₩61,783 | ₩63,030 | +1.95% | 3.7천 |
|---|
| 2026.03.06 | ₩62,065 | ₩62,521 | ₩62,065 | ₩62,293 | +0.37% | 3.2천 |
|---|
| 2026.03.05 | ₩63,071 | ₩63,071 | ₩62,239 | ₩62,802 | -0.43% | 4.2천 |
|---|
| 2026.03.04 | ₩63,111 | ₩63,701 | ₩63,057 | ₩63,687 | +0.91% | 3.9천 |
|---|
| 2026.03.03 | ₩62,561 | ₩63,231 | ₩62,561 | ₩63,017 | +0.73% | 3.9천 |
|---|
| 2026.03.02 | ₩63,942 | ₩64,653 | ₩63,942 | ₩64,626 | +1.07% | 2.3천 |
|---|
| 2026.02.27 | ₩65,122 | ₩65,122 | ₩64,693 | ₩64,801 | -0.49% | 2.4천 |
|---|
| 2026.02.26 | ₩66,128 | ₩66,128 | ₩64,640 | ₩65,458 | -1.01% | 9천 |
|---|
| 2026.02.25 | ₩66,879 | ₩66,879 | ₩66,691 | ₩66,718 | -0.24% | 3.2천 |
|---|
| 2026.02.24 | ₩66,302 | ₩67,013 | ₩66,302 | ₩66,852 | +0.83% | 6.2천 |
|---|
| 2026.02.23 | ₩66,598 | ₩66,598 | ₩66,048 | ₩66,168 | -0.64% | 1.8천 |
|---|
| 2026.02.20 | ₩65,699 | ₩66,490 | ₩65,699 | ₩66,490 | +1.20% | 2천 |
|---|
| 2026.02.19 | ₩65,940 | ₩65,981 | ₩65,900 | ₩65,981 | +0.06% | 1.8천 |
|---|
| 2026.02.18 | ₩66,745 | ₩66,745 | ₩66,356 | ₩66,356 | -0.58% | 1천 |
|---|
| 2026.02.17 | ₩65,994 | ₩66,396 | ₩65,887 | ₩66,383 | +0.59% | 1.9천 |
|---|
| 2026.02.13 | ₩65,511 | ₩65,940 | ₩65,511 | ₩65,900 | +0.59% | 1천 |
|---|
| 2026.02.12 | ₩66,624 | ₩66,624 | ₩65,645 | ₩65,645 | -1.47% | 2.7천 |
|---|
| 2026.02.11 | ₩66,463 | ₩66,517 | ₩65,833 | ₩66,383 | -0.12% | 6.3천 |
|---|
| 2026.02.10 | ₩65,779 | ₩66,316 | ₩65,726 | ₩66,021 | +0.37% | 3.3천 |
|---|
| 2026.02.09 | ₩65,310 | ₩65,860 | ₩65,310 | ₩65,833 | +0.80% | 3.1천 |
|---|
| 2026.02.06 | ₩64,438 | ₩65,431 | ₩64,438 | ₩65,431 | +1.54% | 3.6천 |
|---|
| 2026.02.05 | ₩64,117 | ₩64,237 | ₩63,754 | ₩63,835 | -0.44% | 2천 |
|---|
| 2026.02.04 | ₩64,988 | ₩65,337 | ₩64,076 | ₩64,532 | -0.70% | 6.3천 |
|---|
| 2026.02.03 | ₩64,009 | ₩64,358 | ₩63,768 | ₩64,358 | +0.54% | 3.3천 |
|---|
| 2026.02.02 | ₩63,795 | ₩64,023 | ₩63,768 | ₩63,862 | +0.11% | 2.4천 |
|---|
| 2026.01.30 | ₩64,908 | ₩64,908 | ₩64,210 | ₩64,371 | -0.83% | 5.2천 |
|---|
| 2026.01.29 | ₩65,552 | ₩65,552 | ₩64,358 | ₩65,163 | -0.59% | 5.7천 |
|---|
| 2026.01.28 | ₩65,578 | ₩65,686 | ₩65,350 | ₩65,592 | +0.02% | 3.5천 |
|---|
| 2026.01.27 | ₩64,693 | ₩64,921 | ₩64,693 | ₩64,881 | +0.29% | 2.2천 |
|---|
| 2026.01.26 | ₩64,760 | ₩64,975 | ₩64,720 | ₩64,747 | -0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩64,277 | ₩64,479 | ₩64,237 | ₩64,425 | +0.23% | 3.5천 |
|---|
| 2026.01.22 | ₩64,063 | ₩64,626 | ₩64,063 | ₩64,224 | +0.25% | 5.6천 |
|---|
| 2026.01.21 | ₩63,057 | ₩63,594 | ₩63,057 | ₩63,513 | +0.72% | 2.9천 |
|---|
| 2026.01.20 | ₩63,272 | ₩63,272 | ₩62,708 | ₩62,816 | -0.72% | 6.3천 |
|---|
| 2026.01.16 | ₩64,117 | ₩64,197 | ₩64,117 | ₩64,157 | +0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩64,090 | ₩64,465 | ₩64,090 | ₩64,197 | +0.17% | 4.4천 |
|---|
| 2026.01.14 | ₩64,090 | ₩64,090 | ₩63,754 | ₩63,862 | -0.36% | 5.3천 |
|---|
| 2026.01.13 | ₩64,371 | ₩64,371 | ₩64,264 | ₩64,277 | -0.15% | 2.8천 |
|---|
| 2026.01.12 | ₩63,701 | ₩64,613 | ₩63,701 | ₩64,532 | +1.31% | 3.1천 |
|---|
| 2026.01.09 | ₩63,634 | ₩63,808 | ₩63,607 | ₩63,808 | +0.27% | 4.8천 |
|---|
| 2026.01.08 | ₩63,433 | ₩63,781 | ₩63,433 | ₩63,741 | +0.49% | 1.8천 |
|---|
| 2026.01.07 | ₩63,741 | ₩63,969 | ₩63,661 | ₩63,728 | -0.02% | 5.1천 |
|---|
| 2026.01.06 | ₩64,492 | ₩64,505 | ₩64,237 | ₩64,358 | -0.21% | 2.3만 |
|---|
| 2026.01.05 | ₩64,224 | ₩64,479 | ₩63,996 | ₩64,412 | +0.29% | 9.7천 |
|---|
| 2026.01.02 | ₩63,929 | ₩64,291 | ₩63,929 | ₩64,251 | +0.50% | 4.1천 |
|---|
| 2025.12.31 | ₩63,647 | ₩63,647 | ₩63,030 | ₩63,272 | -0.59% | 3.3천 |
|---|
| 2025.12.30 | ₩64,009 | ₩64,050 | ₩63,728 | ₩63,795 | -0.34% | 5.1천 |
|---|
| 2025.12.29 | ₩63,835 | ₩64,076 | ₩63,352 | ₩63,875 | +0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩64,090 | ₩64,371 | ₩63,312 | ₩64,170 | +0.13% | 8.6만 |
|---|
| 2025.12.24 | ₩63,902 | ₩64,224 | ₩63,889 | ₩64,023 | +0.19% | 5.6천 |
|---|
| 2025.12.23 | ₩63,982 | ₩64,063 | ₩63,674 | ₩63,862 | -0.19% | 5.2천 |
|---|
| 2025.12.22 | ₩63,540 | ₩64,264 | ₩63,030 | ₩64,130 | +0.93% | 7.8천 |
|---|
| 2025.12.19 | ₩63,513 | ₩64,050 | ₩63,513 | ₩63,902 | +0.61% | 5.7천 |
|---|
| 2025.12.18 | ₩62,910 | ₩63,459 | ₩62,843 | ₩63,272 | +0.58% | 8.1천 |
|---|
| 2025.12.17 | ₩63,178 | ₩63,312 | ₩62,373 | ₩62,373 | -1.27% | 3.8천 |
|---|
| 2025.12.16 | ₩63,245 | ₩63,526 | ₩62,923 | ₩63,366 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩63,433 | ₩63,459 | ₩63,138 | ₩63,151 | -0.44% | 3.9천 |
|---|
| 2025.12.12 | ₩63,754 | ₩64,036 | ₩62,762 | ₩63,084 | -1.05% | 4천 |
|---|
| 2025.12.11 | ₩63,205 | ₩63,701 | ₩63,191 | ₩63,634 | +0.68% | 4천 |
|---|
| 2025.12.10 | ₩62,936 | ₩63,419 | ₩62,802 | ₩63,419 | +0.77% | 900 |
|---|
| 2025.12.09 | ₩62,615 | ₩63,071 | ₩62,615 | ₩62,749 | +0.21% | 3.5천 |
|---|
| 2025.12.08 | ₩63,218 | ₩63,218 | ₩62,561 | ₩62,950 | -0.42% | 2.7만 |
|---|
| 2025.12.05 | ₩63,218 | ₩63,553 | ₩63,218 | ₩63,272 | +0.08% | 5.2천 |
|---|
| 2025.12.04 | ₩63,017 | ₩63,071 | ₩62,762 | ₩63,017 | 0.00% | 2.6만 |
|---|
| 2025.12.03 | ₩62,641 | ₩62,856 | ₩62,561 | ₩62,856 | +0.34% | 2.4만 |
|---|
| 2025.12.02 | ₩62,923 | ₩63,030 | ₩62,735 | ₩62,856 | -0.11% | 4.4천 |
|---|
| 2025.12.01 | ₩62,802 | ₩63,097 | ₩62,802 | ₩62,816 | +0.02% | 1.8천 |
|---|
| 2025.11.28 | ₩63,003 | ₩63,339 | ₩63,003 | ₩63,325 | +0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩62,548 | ₩63,231 | ₩62,548 | ₩63,084 | +0.86% | 1.5천 |
|---|
| 2025.11.25 | ₩61,609 | ₩62,467 | ₩61,609 | ₩62,467 | +1.39% | 1.6천 |
|---|
| 2025.11.24 | ₩61,273 | ₩61,823 | ₩61,273 | ₩61,823 | +0.90% | 5.7천 |
|---|
| 2025.11.21 | ₩60,522 | ₩61,555 | ₩60,375 | ₩61,233 | +1.17% | 2.1만 |
|---|
| 2025.11.20 | ₩62,252 | ₩62,883 | ₩60,616 | ₩60,657 | -2.56% | 1.7만 |
|---|
| 2025.11.19 | ₩62,172 | ₩62,360 | ₩61,662 | ₩61,998 | -0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩61,957 | ₩62,400 | ₩61,756 | ₩62,159 | +0.32% | 1만 |
|---|
| 2025.11.17 | ₩63,406 | ₩63,406 | ₩62,775 | ₩62,775 | -0.99% | 2.9천 |
|---|
| 2025.11.14 | ₩63,312 | ₩63,996 | ₩63,178 | ₩63,808 | +0.78% | 1.5만 |
|---|
| 2025.11.13 | ₩64,586 | ₩64,586 | ₩63,982 | ₩64,050 | -0.83% | 2.4천 |
|---|
| 2025.11.12 | ₩65,887 | ₩65,887 | ₩65,364 | ₩65,511 | -0.57% | 5.5천 |
|---|
| 2025.11.11 | ₩65,833 | ₩65,981 | ₩65,659 | ₩65,981 | +0.22% | 4.3천 |
|---|
| 2025.11.10 | ₩65,122 | ₩65,860 | ₩65,122 | ₩65,739 | +0.95% | 4천 |
|---|
| 2025.11.07 | ₩64,331 | ₩64,559 | ₩63,674 | ₩64,559 | +0.35% | 6.2만 |
|---|
| 2025.11.06 | ₩65,310 | ₩65,310 | ₩64,666 | ₩64,666 | -0.99% | 1.3천 |
|---|
| 2025.11.05 | ₩63,969 | ₩65,377 | ₩63,969 | ₩65,109 | +1.78% | 6.4천 |
|---|
| 2025.11.04 | ₩64,009 | ₩64,009 | ₩63,339 | ₩63,352 | -1.03% | 3.7천 |
|---|
| 2025.11.03 | ₩64,908 | ₩64,961 | ₩64,613 | ₩64,640 | -0.41% | 2천 |
|---|
| 2025.10.31 | ₩64,023 | ₩64,747 | ₩64,023 | ₩64,747 | +1.13% | 1천 |
|---|
| 2025.10.30 | ₩64,640 | ₩64,720 | ₩64,358 | ₩64,358 | -0.44% | 1.7천 |
|---|
| 2025.10.29 | ₩65,578 | ₩65,887 | ₩65,243 | ₩65,256 | -0.49% | 2.3천 |
|---|
| 2025.10.28 | ₩65,203 | ₩65,525 | ₩65,203 | ₩65,458 | +0.39% | 2천 |
|---|
| 2025.10.27 | ₩64,814 | ₩65,203 | ₩64,814 | ₩65,203 | +0.60% | 1만 |
|---|
| 2025.10.24 | ₩64,358 | ₩64,787 | ₩64,318 | ₩64,640 | +0.44% | 5.3천 |
|---|
| 2025.10.23 | ₩63,191 | ₩63,996 | ₩63,191 | ₩63,996 | +1.27% | 4천 |
|---|
| 2025.10.22 | ₩63,473 | ₩63,661 | ₩62,802 | ₩63,352 | -0.19% | 5.2천 |
|---|
| 2025.10.21 | ₩63,687 | ₩63,848 | ₩63,486 | ₩63,580 | -0.17% | 3.7천 |
|---|
| 2025.10.20 | ₩63,647 | ₩63,969 | ₩63,647 | ₩63,862 | +0.34% | 3.7천 |
|---|
| 2025.10.17 | ₩63,526 | ₩63,915 | ₩63,513 | ₩63,848 | +0.51% | 5.5천 |
|---|
| 2025.10.16 | ₩64,197 | ₩64,559 | ₩63,862 | ₩64,063 | -0.21% | 2.8천 |
|---|
| 2025.10.15 | ₩63,942 | ₩64,184 | ₩63,661 | ₩64,143 | +0.31% | 3.7천 |
|---|
| 2025.10.14 | ₩62,829 | ₩63,594 | ₩62,534 | ₩63,339 | +0.81% | 2.3천 |
|---|
| 2025.10.13 | ₩62,802 | ₩63,285 | ₩62,802 | ₩63,258 | +0.73% | 5.5천 |
|---|
| 2025.10.10 | ₩63,915 | ₩64,009 | ₩61,998 | ₩61,998 | -3.00% | 3.2천 |
|---|