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 | ₩56,797 | ₩56,797 | ₩56,690 | ₩56,757 | -0.07% | 1천 |
| 2026.10.08 | ₩56,194 | ₩56,301 | ₩55,818 | ₩56,301 | +0.19% | 3.8천 |
| 2026.10.07 | ₩56,824 | ₩56,824 | ₩56,502 | ₩56,650 | -0.31% | 1.2천 |
| 2026.10.06 | ₩57,173 | ₩57,347 | ₩57,173 | ₩57,347 | +0.30% | 1.1천 |
| 2026.10.05 | ₩56,556 | ₩56,931 | ₩56,556 | ₩56,757 | +0.36% | 5.3천 |
| 2026.10.02 | ₩56,663 | ₩56,851 | ₩56,663 | ₩56,770 | +0.19% | 6.1천 |
| 2026.10.01 | ₩56,046 | ₩56,435 | ₩56,019 | ₩56,395 | +0.62% | 1.1만 |
| 2026.09.30 | ₩57,133 | ₩57,133 | ₩56,797 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,797 |
| -0.59% |
| 1천 |
| 2026.09.29 | ₩57,066 | ₩57,066 | ₩56,636 | ₩56,811 | -0.45% | 1.4천 |
|---|
| 2026.09.28 | ₩57,723 | ₩57,723 | ₩57,294 | ₩57,294 | -0.74% | 3.7천 |
|---|
| 2026.09.25 | ₩58,125 | ₩58,125 | ₩57,696 | ₩57,870 | -0.44% | 3.1천 |
|---|
| 2026.09.24 | ₩58,018 | ₩58,018 | ₩57,629 | ₩57,776 | -0.42% | 5.2천 |
|---|
| 2026.09.23 | ₩59,292 | ₩59,292 | ₩58,527 | ₩58,527 | -1.29% | 2.2천 |
|---|
| 2026.09.22 | ₩59,386 | ₩59,520 | ₩59,238 | ₩59,520 | +0.23% | 1천 |
|---|
| 2026.09.21 | ₩59,117 | ₩59,319 | ₩58,863 | ₩59,225 | +0.18% | 3.2천 |
|---|
| 2026.09.18 | ₩59,238 | ₩59,238 | ₩58,916 | ₩58,970 | -0.45% | 4.2만 |
|---|
| 2026.09.17 | ₩59,077 | ₩59,332 | ₩58,715 | ₩59,171 | +0.16% | 8.4천 |
|---|
| 2026.09.16 | ₩58,809 | ₩59,010 | ₩58,179 | ₩58,340 | -0.80% | 5.7천 |
|---|
| 2026.09.15 | ₩58,849 | ₩58,849 | ₩58,608 | ₩58,661 | -0.32% | 3.7천 |
|---|
| 2026.09.14 | ₩59,372 | ₩59,587 | ₩59,185 | ₩59,198 | -0.29% | 2.1천 |
|---|
| 2026.09.11 | ₩60,217 | ₩60,365 | ₩60,056 | ₩60,150 | -0.11% | 1.4천 |
|---|
| 2026.09.10 | ₩59,922 | ₩59,922 | ₩59,775 | ₩59,842 | -0.13% | 1.2천 |
|---|
| 2026.09.09 | ₩60,794 | ₩60,794 | ₩60,660 | ₩60,673 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩61,250 | ₩61,545 | ₩61,250 | ₩61,397 | +0.24% | 1.3천 |
|---|
| 2026.09.04 | ₩61,210 | ₩61,411 | ₩61,210 | ₩61,304 | +0.15% | 3천 |
|---|
| 2026.09.03 | ₩60,915 | ₩61,491 | ₩60,915 | ₩61,304 | +0.64% | 4.4천 |
|---|
| 2026.09.02 | ₩60,459 | ₩60,593 | ₩60,459 | ₩60,593 | +0.22% | 1.9천 |
|---|
| 2026.09.01 | ₩60,848 | ₩60,874 | ₩60,539 | ₩60,566 | -0.46% | 4.1천 |
|---|
| 2026.08.31 | ₩61,371 | ₩61,545 | ₩61,290 | ₩61,491 | +0.20% | 3.9천 |
|---|
| 2026.08.28 | ₩62,269 | ₩62,269 | ₩61,759 | ₩61,853 | -0.67% | 1.3천 |
|---|
| 2026.08.27 | ₩62,591 | ₩62,806 | ₩62,537 | ₩62,698 | +0.17% | 4.9천 |
|---|
| 2026.08.26 | ₩62,524 | ₩62,725 | ₩62,309 | ₩62,350 | -0.28% | 2.7천 |
|---|
| 2026.08.25 | ₩62,537 | ₩62,779 | ₩62,537 | ₩62,685 | +0.24% | 2.1천 |
|---|
| 2026.08.24 | ₩62,899 | ₩62,899 | ₩62,229 | ₩62,350 | -0.87% | 4.2천 |
|---|
| 2026.08.21 | ₩63,262 | ₩63,329 | ₩62,967 | ₩62,980 | -0.45% | 4.1천 |
|---|
| 2026.08.20 | ₩62,940 | ₩62,940 | ₩62,698 | ₩62,819 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩62,578 | ₩62,993 | ₩62,578 | ₩62,940 | +0.58% | 1.7천 |
|---|
| 2026.08.18 | ₩62,886 | ₩62,886 | ₩62,269 | ₩62,269 | -0.98% | 1.4천 |
|---|
| 2026.08.17 | ₩63,691 | ₩63,691 | ₩63,288 | ₩63,288 | -0.63% | 1.7천 |
|---|
| 2026.08.14 | ₩63,865 | ₩63,865 | ₩63,610 | ₩63,610 | -0.40% | 1.1천 |
|---|
| 2026.08.13 | ₩63,852 | ₩63,852 | ₩63,691 | ₩63,691 | -0.25% | 1.1천 |
|---|
| 2026.08.12 | ₩63,610 | ₩63,651 | ₩63,610 | ₩63,651 | +0.06% | 1.3천 |
|---|
| 2026.08.11 | ₩63,101 | ₩63,168 | ₩63,074 | ₩63,154 | +0.09% | 4.4천 |
|---|
| 2026.08.10 | ₩63,503 | ₩63,503 | ₩62,953 | ₩63,020 | -0.76% | 1.5천 |
|---|
| 2026.08.07 | ₩63,221 | ₩63,677 | ₩63,221 | ₩63,664 | +0.70% | 7.2천 |
|---|
| 2026.08.06 | ₩62,604 | ₩62,712 | ₩62,336 | ₩62,417 | -0.30% | 700 |
|---|
| 2026.08.05 | ₩62,846 | ₩63,007 | ₩62,725 | ₩62,832 | -0.02% | 2.2만 |
|---|
| 2026.08.04 | ₩62,591 | ₩63,503 | ₩62,591 | ₩63,275 | +1.09% | 2.3천 |
|---|
| 2026.08.03 | ₩61,464 | ₩62,269 | ₩61,464 | ₩62,256 | +1.29% | 2.3천 |
|---|
| 2026.07.31 | ₩62,028 | ₩62,028 | ₩61,263 | ₩61,666 | -0.58% | 1.6천 |
|---|
| 2026.07.30 | ₩61,371 | ₩61,894 | ₩61,371 | ₩61,894 | +0.85% | 4.3천 |
|---|
| 2026.07.29 | ₩61,129 | ₩61,129 | ₩60,539 | ₩60,539 | -0.97% | 1.7천 |
|---|
| 2026.07.28 | ₩60,995 | ₩61,156 | ₩60,995 | ₩61,076 | +0.13% | 4.3천 |
|---|
| 2026.07.27 | ₩61,706 | ₩61,706 | ₩61,076 | ₩61,397 | -0.50% | 2.7천 |
|---|
| 2026.07.24 | ₩61,371 | ₩61,666 | ₩61,076 | ₩61,116 | -0.42% | 3.2천 |
|---|
| 2026.07.23 | ₩61,250 | ₩61,250 | ₩61,250 | ₩61,250 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩62,189 | ₩62,283 | ₩62,108 | ₩62,108 | -0.13% | 1.7천 |
|---|
| 2026.07.21 | ₩62,001 | ₩62,336 | ₩62,001 | ₩62,269 | +0.43% | 3.2천 |
|---|
| 2026.07.20 | ₩62,336 | ₩62,336 | ₩61,840 | ₩61,840 | -0.80% | 1.6천 |
|---|
| 2026.07.17 | ₩61,773 | ₩62,296 | ₩61,773 | ₩62,189 | +0.67% | 2.9천 |
|---|
| 2026.07.16 | ₩62,645 | ₩62,645 | ₩62,417 | ₩62,443 | -0.32% | 800 |
|---|
| 2026.07.15 | ₩62,658 | ₩63,060 | ₩62,658 | ₩62,792 | +0.21% | 3.3천 |
|---|
| 2026.07.14 | ₩62,148 | ₩62,202 | ₩62,041 | ₩62,202 | +0.09% | 1.6천 |
|---|
| 2026.07.13 | ₩62,095 | ₩62,095 | ₩61,344 | ₩61,384 | -1.14% | 1.1천 |
|---|
| 2026.07.10 | ₩62,242 | ₩62,511 | ₩62,242 | ₩62,363 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩61,853 | ₩62,229 | ₩61,853 | ₩62,175 | +0.52% | 3.5천 |
|---|
| 2026.07.08 | ₩61,612 | ₩61,719 | ₩60,955 | ₩61,719 | +0.17% | 2.9천 |
|---|
| 2026.07.07 | ₩63,034 | ₩63,034 | ₩62,095 | ₩62,122 | -1.45% | 1.9천 |
|---|
| 2026.07.06 | ₩63,141 | ₩63,570 | ₩63,007 | ₩63,557 | +0.66% | 3천 |
|---|
| 2026.07.02 | ₩63,476 | ₩64,026 | ₩62,511 | ₩62,779 | -1.10% | 4.6천 |
|---|
| 2026.07.01 | ₩62,873 | ₩63,530 | ₩62,873 | ₩63,060 | +0.30% | 3.1천 |
|---|
| 2026.06.30 | ₩63,074 | ₩63,744 | ₩63,074 | ₩63,436 | +0.57% | 2.7천 |
|---|
| 2026.06.29 | ₩62,953 | ₩63,141 | ₩62,578 | ₩63,141 | +0.30% | 2.3만 |
|---|
| 2026.06.26 | ₩62,765 | ₩62,792 | ₩62,551 | ₩62,591 | -0.28% | 3.6천 |
|---|
| 2026.06.25 | ₩63,449 | ₩63,449 | ₩62,779 | ₩62,967 | -0.76% | 7.3천 |
|---|
| 2026.06.24 | ₩63,114 | ₩63,396 | ₩63,007 | ₩63,007 | -0.17% | 1천 |
|---|
| 2026.06.23 | ₩62,899 | ₩63,195 | ₩62,899 | ₩62,993 | +0.15% | 2.2천 |
|---|
| 2026.06.22 | ₩64,455 | ₩65,072 | ₩64,455 | ₩64,630 | +0.27% | 1.8천 |
|---|
| 2026.06.18 | ₩64,630 | ₩65,112 | ₩64,630 | ₩65,112 | +0.75% | 8.4천 |
|---|
| 2026.06.17 | ₩65,354 | ₩65,702 | ₩64,428 | ₩64,428 | -1.42% | 1.9천 |
|---|
| 2026.06.16 | ₩65,823 | ₩65,850 | ₩65,515 | ₩65,515 | -0.47% | 900 |
|---|
| 2026.06.15 | ₩66,199 | ₩66,239 | ₩65,930 | ₩66,038 | -0.24% | 1.5천 |
|---|
| 2026.06.12 | ₩65,528 | ₩65,555 | ₩65,448 | ₩65,528 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩63,771 | ₩65,072 | ₩63,771 | ₩65,072 | +2.04% | 1천 |
|---|
| 2026.06.10 | ₩64,616 | ₩64,710 | ₩63,771 | ₩63,785 | -1.29% | 2.3천 |
|---|
| 2026.06.09 | ₩65,837 | ₩65,837 | ₩64,254 | ₩64,992 | -1.28% | 2.1천 |
|---|
| 2026.06.08 | ₩65,863 | ₩65,863 | ₩65,300 | ₩65,300 | -0.86% | 3.1천 |
|---|
| 2026.06.05 | ₩67,352 | ₩67,352 | ₩65,220 | ₩65,381 | -2.93% | 3.4천 |
|---|
| 2026.06.04 | ₩67,728 | ₩68,023 | ₩67,553 | ₩67,996 | +0.40% | 1.3만 |
|---|
| 2026.06.03 | ₩68,505 | ₩68,519 | ₩67,808 | ₩68,251 | -0.37% | 2.3천 |
|---|
| 2026.06.02 | ₩68,747 | ₩69,002 | ₩68,747 | ₩69,002 | +0.37% | 1.8천 |
|---|
| 2026.06.01 | ₩68,291 | ₩68,291 | ₩67,862 | ₩68,264 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩68,479 | ₩68,841 | ₩68,479 | ₩68,841 | +0.53% | 1.4천 |
|---|
| 2026.05.28 | ₩67,674 | ₩68,492 | ₩67,674 | ₩68,371 | +1.03% | 1.3천 |
|---|
| 2026.05.27 | ₩67,231 | ₩67,687 | ₩67,231 | ₩67,620 | +0.58% | 3.2천 |
|---|
| 2026.05.26 | ₩67,124 | ₩67,392 | ₩67,097 | ₩67,392 | +0.40% | 4.3천 |
|---|
| 2026.05.22 | ₩66,346 | ₩66,480 | ₩65,850 | ₩66,467 | +0.18% | 1.1천 |
|---|
| 2026.05.21 | ₩65,957 | ₩66,775 | ₩65,957 | ₩66,588 | +0.96% | 4.8천 |
|---|
| 2026.05.20 | ₩65,179 | ₩65,971 | ₩65,179 | ₩65,823 | +0.99% | 5.5천 |
|---|
| 2026.05.19 | ₩65,568 | ₩65,568 | ₩64,844 | ₩65,112 | -0.70% | 5.9천 |
|---|
| 2026.05.18 | ₩66,829 | ₩66,829 | ₩65,890 | ₩66,212 | -0.92% | 2천 |
|---|
| 2026.05.15 | ₩67,097 | ₩67,111 | ₩66,574 | ₩66,856 | -0.36% | 3.2천 |
|---|
| 2026.05.14 | ₩67,808 | ₩68,237 | ₩67,808 | ₩68,237 | +0.63% | 3천 |
|---|
| 2026.05.13 | ₩67,312 | ₩68,318 | ₩67,312 | ₩67,956 | +0.96% | 4.3천 |
|---|
| 2026.05.12 | ₩67,379 | ₩67,379 | ₩66,762 | ₩67,272 | -0.16% | 900 |
|---|
| 2026.05.11 | ₩67,473 | ₩68,505 | ₩67,473 | ₩68,224 | +1.11% | 2.1천 |
|---|
| 2026.05.08 | ₩67,245 | ₩67,647 | ₩67,245 | ₩67,593 | +0.52% | 5.9천 |
|---|
| 2026.05.07 | ₩67,674 | ₩67,674 | ₩67,017 | ₩67,017 | -0.97% | 1천 |
|---|
| 2026.05.06 | ₩67,057 | ₩67,821 | ₩67,057 | ₩67,728 | +1.00% | 6.5천 |
|---|
| 2026.05.05 | ₩66,453 | ₩66,789 | ₩66,373 | ₩66,695 | +0.36% | 3.3천 |
|---|
| 2026.05.04 | ₩66,494 | ₩66,494 | ₩66,091 | ₩66,145 | -0.52% | 1.1천 |
|---|
| 2026.05.01 | ₩66,722 | ₩66,936 | ₩66,722 | ₩66,762 | +0.06% | 3.3천 |
|---|
| 2026.04.30 | ₩66,400 | ₩66,802 | ₩66,346 | ₩66,735 | +0.50% | 1.9천 |
|---|
| 2026.04.29 | ₩65,850 | ₩65,904 | ₩65,729 | ₩65,904 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩66,038 | ₩66,306 | ₩66,011 | ₩66,306 | +0.41% | 1.2천 |
|---|
| 2026.04.27 | ₩66,775 | ₩67,097 | ₩66,681 | ₩67,030 | +0.38% | 2천 |
|---|
| 2026.04.24 | ₩66,601 | ₩66,909 | ₩66,601 | ₩66,789 | +0.28% | 1천 |
|---|
| 2026.04.23 | ₩66,681 | ₩66,869 | ₩66,105 | ₩66,521 | -0.24% | 1.8천 |
|---|
| 2026.04.22 | ₩66,923 | ₩67,285 | ₩66,842 | ₩66,923 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩67,245 | ₩67,245 | ₩66,360 | ₩66,467 | -1.16% | 2.7천 |
|---|
| 2026.04.20 | ₩67,003 | ₩67,245 | ₩66,990 | ₩67,191 | +0.28% | 1.2천 |
|---|
| 2026.04.17 | ₩67,205 | ₩67,687 | ₩67,151 | ₩67,312 | +0.16% | 4.1천 |
|---|
| 2026.04.16 | ₩67,057 | ₩67,057 | ₩66,708 | ₩66,909 | -0.22% | 2.8천 |
|---|
| 2026.04.15 | ₩66,829 | ₩66,950 | ₩66,749 | ₩66,816 | -0.02% | 1.9천 |
|---|
| 2026.04.14 | ₩66,199 | ₩66,789 | ₩66,199 | ₩66,789 | +0.89% | 2.2천 |
|---|
| 2026.04.13 | ₩65,260 | ₩65,877 | ₩65,260 | ₩65,823 | +0.86% | 2.2천 |
|---|
| 2026.04.10 | ₩65,193 | ₩65,568 | ₩65,193 | ₩65,474 | +0.43% | 700 |
|---|
| 2026.04.09 | ₩64,375 | ₩64,925 | ₩64,375 | ₩64,670 | +0.46% | 1.4천 |
|---|
| 2026.04.08 | ₩64,723 | ₩64,938 | ₩64,630 | ₩64,804 | +0.12% | 3.3천 |
|---|
| 2026.04.07 | ₩63,127 | ₩63,127 | ₩62,323 | ₩63,087 | -0.06% | 2.9천 |
|---|
| 2026.04.06 | ₩63,490 | ₩63,583 | ₩63,262 | ₩63,436 | -0.08% | 2.4천 |
|---|
| 2026.04.02 | ₩63,409 | ₩63,677 | ₩63,355 | ₩63,597 | +0.30% | 3.6천 |
|---|
| 2026.04.01 | ₩63,852 | ₩64,120 | ₩63,744 | ₩63,865 | +0.02% | 4.6천 |
|---|
| 2026.03.31 | ₩62,135 | ₩63,583 | ₩61,987 | ₩63,583 | +2.33% | 9.2천 |
|---|
| 2026.03.30 | ₩62,376 | ₩62,376 | ₩61,612 | ₩61,666 | -1.14% | 5.3천 |
|---|
| 2026.03.27 | ₩62,363 | ₩62,363 | ₩61,625 | ₩61,625 | -1.18% | 3.7천 |
|---|
| 2026.03.26 | ₩63,168 | ₩63,476 | ₩62,497 | ₩62,497 | -1.06% | 4.5천 |
|---|
| 2026.03.25 | ₩63,651 | ₩63,972 | ₩63,610 | ₩63,811 | +0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩63,034 | ₩63,074 | ₩63,034 | ₩63,074 | +0.06% | 900 |
|---|
| 2026.03.23 | ₩62,806 | ₩63,744 | ₩62,779 | ₩63,034 | +0.36% | 3.7천 |
|---|
| 2026.03.20 | ₩63,758 | ₩63,758 | ₩61,974 | ₩61,974 | -2.80% | 4.6천 |
|---|
| 2026.03.19 | ₩62,739 | ₩63,583 | ₩62,739 | ₩63,583 | +1.35% | 5.9천 |
|---|
| 2026.03.18 | ₩64,106 | ₩64,106 | ₩63,570 | ₩63,570 | -0.84% | 1.6천 |
|---|
| 2026.03.17 | ₩64,482 | ₩64,589 | ₩64,455 | ₩64,549 | +0.10% | 1.1천 |
|---|
| 2026.03.16 | ₩64,308 | ₩64,428 | ₩64,013 | ₩64,375 | +0.10% | 7.5천 |
|---|
| 2026.03.13 | ₩63,530 | ₩63,811 | ₩62,819 | ₩62,819 | -1.12% | 2.3천 |
|---|
| 2026.03.12 | ₩63,583 | ₩63,583 | ₩63,208 | ₩63,221 | -0.57% | 3천 |
|---|
| 2026.03.11 | ₩64,200 | ₩64,200 | ₩63,811 | ₩63,972 | -0.36% | 2.9천 |
|---|
| 2026.03.10 | ₩63,315 | ₩63,932 | ₩63,315 | ₩63,530 | +0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩61,827 | ₩63,034 | ₩61,786 | ₩63,034 | +1.95% | 3.7천 |
|---|
| 2026.03.06 | ₩62,068 | ₩62,524 | ₩62,068 | ₩62,296 | +0.37% | 3.2천 |
|---|
| 2026.03.05 | ₩63,074 | ₩63,074 | ₩62,242 | ₩62,806 | -0.43% | 4.2천 |
|---|
| 2026.03.04 | ₩63,114 | ₩63,704 | ₩63,060 | ₩63,691 | +0.91% | 3.9천 |
|---|
| 2026.03.03 | ₩62,564 | ₩63,235 | ₩62,564 | ₩63,020 | +0.73% | 3.9천 |
|---|
| 2026.03.02 | ₩63,946 | ₩64,656 | ₩63,946 | ₩64,630 | +1.07% | 2.3천 |
|---|
| 2026.02.27 | ₩65,126 | ₩65,126 | ₩64,697 | ₩64,804 | -0.49% | 2.4천 |
|---|
| 2026.02.26 | ₩66,132 | ₩66,132 | ₩64,643 | ₩65,461 | -1.01% | 9천 |
|---|
| 2026.02.25 | ₩66,883 | ₩66,883 | ₩66,695 | ₩66,722 | -0.24% | 3.2천 |
|---|
| 2026.02.24 | ₩66,306 | ₩67,017 | ₩66,306 | ₩66,856 | +0.83% | 6.2천 |
|---|
| 2026.02.23 | ₩66,601 | ₩66,601 | ₩66,051 | ₩66,172 | -0.64% | 1.8천 |
|---|
| 2026.02.20 | ₩65,702 | ₩66,494 | ₩65,702 | ₩66,494 | +1.20% | 2천 |
|---|
| 2026.02.19 | ₩65,944 | ₩65,984 | ₩65,904 | ₩65,984 | +0.06% | 1.8천 |
|---|
| 2026.02.18 | ₩66,749 | ₩66,749 | ₩66,360 | ₩66,360 | -0.58% | 1천 |
|---|
| 2026.02.17 | ₩65,997 | ₩66,400 | ₩65,890 | ₩66,386 | +0.59% | 1.9천 |
|---|
| 2026.02.13 | ₩65,515 | ₩65,944 | ₩65,515 | ₩65,904 | +0.59% | 1천 |
|---|
| 2026.02.12 | ₩66,628 | ₩66,628 | ₩65,649 | ₩65,649 | -1.47% | 2.7천 |
|---|
| 2026.02.11 | ₩66,467 | ₩66,521 | ₩65,837 | ₩66,386 | -0.12% | 6.3천 |
|---|
| 2026.02.10 | ₩65,783 | ₩66,319 | ₩65,729 | ₩66,024 | +0.37% | 3.3천 |
|---|
| 2026.02.09 | ₩65,314 | ₩65,863 | ₩65,314 | ₩65,837 | +0.80% | 3.1천 |
|---|
| 2026.02.06 | ₩64,442 | ₩65,434 | ₩64,442 | ₩65,434 | +1.54% | 3.6천 |
|---|
| 2026.02.05 | ₩64,120 | ₩64,241 | ₩63,758 | ₩63,838 | -0.44% | 2천 |
|---|
| 2026.02.04 | ₩64,992 | ₩65,340 | ₩64,080 | ₩64,536 | -0.70% | 6.3천 |
|---|
| 2026.02.03 | ₩64,013 | ₩64,361 | ₩63,771 | ₩64,361 | +0.54% | 3.3천 |
|---|
| 2026.02.02 | ₩63,798 | ₩64,026 | ₩63,771 | ₩63,865 | +0.11% | 2.4천 |
|---|
| 2026.01.30 | ₩64,911 | ₩64,911 | ₩64,214 | ₩64,375 | -0.83% | 5.2천 |
|---|
| 2026.01.29 | ₩65,555 | ₩65,555 | ₩64,361 | ₩65,166 | -0.59% | 5.7천 |
|---|
| 2026.01.28 | ₩65,582 | ₩65,689 | ₩65,354 | ₩65,595 | +0.02% | 3.5천 |
|---|
| 2026.01.27 | ₩64,697 | ₩64,925 | ₩64,697 | ₩64,884 | +0.29% | 2.2천 |
|---|
| 2026.01.26 | ₩64,764 | ₩64,978 | ₩64,723 | ₩64,750 | -0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩64,281 | ₩64,482 | ₩64,241 | ₩64,428 | +0.23% | 3.5천 |
|---|
| 2026.01.22 | ₩64,066 | ₩64,630 | ₩64,066 | ₩64,227 | +0.25% | 5.6천 |
|---|
| 2026.01.21 | ₩63,060 | ₩63,597 | ₩63,060 | ₩63,516 | +0.72% | 2.9천 |
|---|
| 2026.01.20 | ₩63,275 | ₩63,275 | ₩62,712 | ₩62,819 | -0.72% | 6.3천 |
|---|
| 2026.01.16 | ₩64,120 | ₩64,200 | ₩64,120 | ₩64,160 | +0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩64,093 | ₩64,469 | ₩64,093 | ₩64,200 | +0.17% | 4.4천 |
|---|
| 2026.01.14 | ₩64,093 | ₩64,093 | ₩63,758 | ₩63,865 | -0.36% | 5.3천 |
|---|
| 2026.01.13 | ₩64,375 | ₩64,375 | ₩64,267 | ₩64,281 | -0.15% | 2.8천 |
|---|
| 2026.01.12 | ₩63,704 | ₩64,616 | ₩63,704 | ₩64,536 | +1.31% | 3.1천 |
|---|
| 2026.01.09 | ₩63,637 | ₩63,811 | ₩63,610 | ₩63,811 | +0.27% | 4.8천 |
|---|
| 2026.01.08 | ₩63,436 | ₩63,785 | ₩63,436 | ₩63,744 | +0.49% | 1.8천 |
|---|
| 2026.01.07 | ₩63,744 | ₩63,972 | ₩63,664 | ₩63,731 | -0.02% | 5.1천 |
|---|
| 2026.01.06 | ₩64,495 | ₩64,509 | ₩64,241 | ₩64,361 | -0.21% | 2.3만 |
|---|
| 2026.01.05 | ₩64,227 | ₩64,482 | ₩63,999 | ₩64,415 | +0.29% | 9.7천 |
|---|
| 2026.01.02 | ₩63,932 | ₩64,294 | ₩63,932 | ₩64,254 | +0.50% | 4.1천 |
|---|
| 2025.12.31 | ₩63,651 | ₩63,651 | ₩63,034 | ₩63,275 | -0.59% | 3.3천 |
|---|
| 2025.12.30 | ₩64,013 | ₩64,053 | ₩63,731 | ₩63,798 | -0.34% | 5.1천 |
|---|
| 2025.12.29 | ₩63,838 | ₩64,080 | ₩63,355 | ₩63,878 | +0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩64,093 | ₩64,375 | ₩63,315 | ₩64,174 | +0.13% | 8.6만 |
|---|
| 2025.12.24 | ₩63,905 | ₩64,227 | ₩63,892 | ₩64,026 | +0.19% | 5.6천 |
|---|
| 2025.12.23 | ₩63,986 | ₩64,066 | ₩63,677 | ₩63,865 | -0.19% | 5.2천 |
|---|
| 2025.12.22 | ₩63,543 | ₩64,267 | ₩63,034 | ₩64,133 | +0.93% | 7.8천 |
|---|
| 2025.12.19 | ₩63,516 | ₩64,053 | ₩63,516 | ₩63,905 | +0.61% | 5.7천 |
|---|
| 2025.12.18 | ₩62,913 | ₩63,463 | ₩62,846 | ₩63,275 | +0.58% | 8.1천 |
|---|
| 2025.12.17 | ₩63,181 | ₩63,315 | ₩62,376 | ₩62,376 | -1.27% | 3.8천 |
|---|
| 2025.12.16 | ₩63,248 | ₩63,530 | ₩62,926 | ₩63,369 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩63,436 | ₩63,463 | ₩63,141 | ₩63,154 | -0.44% | 3.9천 |
|---|
| 2025.12.12 | ₩63,758 | ₩64,039 | ₩62,765 | ₩63,087 | -1.05% | 4천 |
|---|
| 2025.12.11 | ₩63,208 | ₩63,704 | ₩63,195 | ₩63,637 | +0.68% | 4천 |
|---|
| 2025.12.10 | ₩62,940 | ₩63,423 | ₩62,806 | ₩63,423 | +0.77% | 900 |
|---|
| 2025.12.09 | ₩62,618 | ₩63,074 | ₩62,618 | ₩62,752 | +0.21% | 3.5천 |
|---|
| 2025.12.08 | ₩63,221 | ₩63,221 | ₩62,564 | ₩62,953 | -0.42% | 2.7만 |
|---|
| 2025.12.05 | ₩63,221 | ₩63,557 | ₩63,221 | ₩63,275 | +0.08% | 5.2천 |
|---|
| 2025.12.04 | ₩63,020 | ₩63,074 | ₩62,765 | ₩63,020 | 0.00% | 2.6만 |
|---|
| 2025.12.03 | ₩62,645 | ₩62,859 | ₩62,564 | ₩62,859 | +0.34% | 2.4만 |
|---|
| 2025.12.02 | ₩62,926 | ₩63,034 | ₩62,739 | ₩62,859 | -0.11% | 4.4천 |
|---|
| 2025.12.01 | ₩62,806 | ₩63,101 | ₩62,806 | ₩62,819 | +0.02% | 1.8천 |
|---|
| 2025.11.28 | ₩63,007 | ₩63,342 | ₩63,007 | ₩63,329 | +0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩62,551 | ₩63,235 | ₩62,551 | ₩63,087 | +0.86% | 1.5천 |
|---|
| 2025.11.25 | ₩61,612 | ₩62,470 | ₩61,612 | ₩62,470 | +1.39% | 1.6천 |
|---|
| 2025.11.24 | ₩61,277 | ₩61,827 | ₩61,277 | ₩61,827 | +0.90% | 5.7천 |
|---|
| 2025.11.21 | ₩60,526 | ₩61,558 | ₩60,378 | ₩61,236 | +1.17% | 2.1만 |
|---|
| 2025.11.20 | ₩62,256 | ₩62,886 | ₩60,620 | ₩60,660 | -2.56% | 1.7만 |
|---|
| 2025.11.19 | ₩62,175 | ₩62,363 | ₩61,666 | ₩62,001 | -0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩61,961 | ₩62,403 | ₩61,759 | ₩62,162 | +0.32% | 1만 |
|---|
| 2025.11.17 | ₩63,409 | ₩63,409 | ₩62,779 | ₩62,779 | -0.99% | 2.9천 |
|---|
| 2025.11.14 | ₩63,315 | ₩63,999 | ₩63,181 | ₩63,811 | +0.78% | 1.5만 |
|---|
| 2025.11.13 | ₩64,589 | ₩64,589 | ₩63,986 | ₩64,053 | -0.83% | 2.4천 |
|---|
| 2025.11.12 | ₩65,890 | ₩65,890 | ₩65,367 | ₩65,515 | -0.57% | 5.5천 |
|---|
| 2025.11.11 | ₩65,837 | ₩65,984 | ₩65,662 | ₩65,984 | +0.22% | 4.3천 |
|---|
| 2025.11.10 | ₩65,126 | ₩65,863 | ₩65,126 | ₩65,743 | +0.95% | 4천 |
|---|
| 2025.11.07 | ₩64,334 | ₩64,562 | ₩63,677 | ₩64,562 | +0.35% | 6.2만 |
|---|
| 2025.11.06 | ₩65,314 | ₩65,314 | ₩64,670 | ₩64,670 | -0.99% | 1.3천 |
|---|
| 2025.11.05 | ₩63,972 | ₩65,381 | ₩63,972 | ₩65,112 | +1.78% | 6.4천 |
|---|
| 2025.11.04 | ₩64,013 | ₩64,013 | ₩63,342 | ₩63,355 | -1.03% | 3.7천 |
|---|
| 2025.11.03 | ₩64,911 | ₩64,965 | ₩64,616 | ₩64,643 | -0.41% | 2천 |
|---|
| 2025.10.31 | ₩64,026 | ₩64,750 | ₩64,026 | ₩64,750 | +1.13% | 1천 |
|---|
| 2025.10.30 | ₩64,643 | ₩64,723 | ₩64,361 | ₩64,361 | -0.44% | 1.7천 |
|---|
| 2025.10.29 | ₩65,582 | ₩65,890 | ₩65,246 | ₩65,260 | -0.49% | 2.3천 |
|---|
| 2025.10.28 | ₩65,206 | ₩65,528 | ₩65,206 | ₩65,461 | +0.39% | 2천 |
|---|
| 2025.10.27 | ₩64,817 | ₩65,206 | ₩64,817 | ₩65,206 | +0.60% | 1만 |
|---|
| 2025.10.24 | ₩64,361 | ₩64,790 | ₩64,321 | ₩64,643 | +0.44% | 5.3천 |
|---|
| 2025.10.23 | ₩63,195 | ₩63,999 | ₩63,195 | ₩63,999 | +1.27% | 4천 |
|---|
| 2025.10.22 | ₩63,476 | ₩63,664 | ₩62,806 | ₩63,355 | -0.19% | 5.2천 |
|---|
| 2025.10.21 | ₩63,691 | ₩63,852 | ₩63,490 | ₩63,583 | -0.17% | 3.7천 |
|---|
| 2025.10.20 | ₩63,651 | ₩63,972 | ₩63,651 | ₩63,865 | +0.34% | 3.7천 |
|---|
| 2025.10.17 | ₩63,530 | ₩63,919 | ₩63,516 | ₩63,852 | +0.51% | 5.5천 |
|---|
| 2025.10.16 | ₩64,200 | ₩64,562 | ₩63,865 | ₩64,066 | -0.21% | 2.8천 |
|---|
| 2025.10.15 | ₩63,946 | ₩64,187 | ₩63,664 | ₩64,147 | +0.31% | 3.7천 |
|---|
| 2025.10.14 | ₩62,832 | ₩63,597 | ₩62,537 | ₩63,342 | +0.81% | 2.3천 |
|---|
| 2025.10.13 | ₩62,806 | ₩63,288 | ₩62,806 | ₩63,262 | +0.73% | 5.5천 |
|---|
| 2025.10.10 | ₩63,919 | ₩64,013 | ₩62,001 | ₩62,001 | -3.00% | 3.2천 |
|---|