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 | ₩56,750 | ₩56,750 | ₩56,643 | ₩56,710 | -0.07% | 1천 |
| 2026.10.08 | ₩56,147 | ₩56,254 | ₩55,772 | ₩56,254 | +0.19% | 3.8천 |
| 2026.10.07 | ₩56,777 | ₩56,777 | ₩56,455 | ₩56,602 | -0.31% | 1.2천 |
| 2026.10.06 | ₩57,125 | ₩57,299 | ₩57,125 | ₩57,299 | +0.30% | 1.1천 |
| 2026.10.05 | ₩56,509 | ₩56,884 | ₩56,509 | ₩56,710 | +0.36% | 5.3천 |
| 2026.10.02 | ₩56,616 | ₩56,803 | ₩56,616 | ₩56,723 | +0.19% | 6.1천 |
| 2026.10.01 | ₩55,999 | ₩56,388 | ₩55,973 | ₩56,348 | +0.62% | 1.1만 |
| 2026.09.30 | ₩57,085 | ₩57,085 | ₩56,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,750 |
| -0.59% |
| 1천 |
| 2026.09.29 | ₩57,018 | ₩57,018 | ₩56,589 | ₩56,763 | -0.45% | 1.4천 |
|---|
| 2026.09.28 | ₩57,674 | ₩57,674 | ₩57,246 | ₩57,246 | -0.74% | 3.7천 |
|---|
| 2026.09.25 | ₩58,076 | ₩58,076 | ₩57,648 | ₩57,822 | -0.44% | 3.1천 |
|---|
| 2026.09.24 | ₩57,969 | ₩57,969 | ₩57,581 | ₩57,728 | -0.42% | 5.2천 |
|---|
| 2026.09.23 | ₩59,242 | ₩59,242 | ₩58,478 | ₩58,478 | -1.29% | 2.2천 |
|---|
| 2026.09.22 | ₩59,336 | ₩59,470 | ₩59,189 | ₩59,470 | +0.23% | 1천 |
|---|
| 2026.09.21 | ₩59,068 | ₩59,269 | ₩58,813 | ₩59,175 | +0.18% | 3.2천 |
|---|
| 2026.09.18 | ₩59,189 | ₩59,189 | ₩58,867 | ₩58,921 | -0.45% | 4.2만 |
|---|
| 2026.09.17 | ₩59,028 | ₩59,282 | ₩58,666 | ₩59,122 | +0.16% | 8.4천 |
|---|
| 2026.09.16 | ₩58,760 | ₩58,961 | ₩58,130 | ₩58,291 | -0.80% | 5.7천 |
|---|
| 2026.09.15 | ₩58,800 | ₩58,800 | ₩58,559 | ₩58,612 | -0.32% | 3.7천 |
|---|
| 2026.09.14 | ₩59,323 | ₩59,537 | ₩59,135 | ₩59,148 | -0.29% | 2.1천 |
|---|
| 2026.09.11 | ₩60,167 | ₩60,314 | ₩60,006 | ₩60,100 | -0.11% | 1.4천 |
|---|
| 2026.09.10 | ₩59,872 | ₩59,872 | ₩59,725 | ₩59,792 | -0.13% | 1.2천 |
|---|
| 2026.09.09 | ₩60,743 | ₩60,743 | ₩60,609 | ₩60,623 | -0.20% | 1.7천 |
|---|
| 2026.09.08 | ₩61,199 | ₩61,494 | ₩61,199 | ₩61,346 | +0.24% | 1.3천 |
|---|
| 2026.09.04 | ₩61,159 | ₩61,360 | ₩61,159 | ₩61,252 | +0.15% | 3천 |
|---|
| 2026.09.03 | ₩60,864 | ₩61,440 | ₩60,864 | ₩61,252 | +0.64% | 4.4천 |
|---|
| 2026.09.02 | ₩60,408 | ₩60,542 | ₩60,408 | ₩60,542 | +0.22% | 1.9천 |
|---|
| 2026.09.01 | ₩60,797 | ₩60,824 | ₩60,489 | ₩60,515 | -0.46% | 4.1천 |
|---|
| 2026.08.31 | ₩61,319 | ₩61,494 | ₩61,239 | ₩61,440 | +0.20% | 3.9천 |
|---|
| 2026.08.28 | ₩62,217 | ₩62,217 | ₩61,708 | ₩61,802 | -0.67% | 1.3천 |
|---|
| 2026.08.27 | ₩62,539 | ₩62,753 | ₩62,485 | ₩62,646 | +0.17% | 4.9천 |
|---|
| 2026.08.26 | ₩62,472 | ₩62,673 | ₩62,257 | ₩62,298 | -0.28% | 2.7천 |
|---|
| 2026.08.25 | ₩62,485 | ₩62,726 | ₩62,485 | ₩62,633 | +0.24% | 2.1천 |
|---|
| 2026.08.24 | ₩62,847 | ₩62,847 | ₩62,177 | ₩62,298 | -0.87% | 4.2천 |
|---|
| 2026.08.21 | ₩63,209 | ₩63,276 | ₩62,914 | ₩62,927 | -0.45% | 4.1천 |
|---|
| 2026.08.20 | ₩62,887 | ₩62,887 | ₩62,646 | ₩62,767 | -0.19% | 1.1만 |
|---|
| 2026.08.19 | ₩62,525 | ₩62,941 | ₩62,525 | ₩62,887 | +0.58% | 1.7천 |
|---|
| 2026.08.18 | ₩62,834 | ₩62,834 | ₩62,217 | ₩62,217 | -0.98% | 1.4천 |
|---|
| 2026.08.17 | ₩63,638 | ₩63,638 | ₩63,236 | ₩63,236 | -0.63% | 1.7천 |
|---|
| 2026.08.14 | ₩63,812 | ₩63,812 | ₩63,557 | ₩63,557 | -0.40% | 1.1천 |
|---|
| 2026.08.13 | ₩63,798 | ₩63,798 | ₩63,638 | ₩63,638 | -0.25% | 1.1천 |
|---|
| 2026.08.12 | ₩63,557 | ₩63,597 | ₩63,557 | ₩63,597 | +0.06% | 1.3천 |
|---|
| 2026.08.11 | ₩63,048 | ₩63,115 | ₩63,021 | ₩63,102 | +0.09% | 4.4천 |
|---|
| 2026.08.10 | ₩63,450 | ₩63,450 | ₩62,901 | ₩62,968 | -0.76% | 1.5천 |
|---|
| 2026.08.07 | ₩63,169 | ₩63,624 | ₩63,169 | ₩63,611 | +0.70% | 7.2천 |
|---|
| 2026.08.06 | ₩62,552 | ₩62,659 | ₩62,284 | ₩62,365 | -0.30% | 700 |
|---|
| 2026.08.05 | ₩62,793 | ₩62,954 | ₩62,673 | ₩62,780 | -0.02% | 2.2만 |
|---|
| 2026.08.04 | ₩62,539 | ₩63,450 | ₩62,539 | ₩63,222 | +1.09% | 2.3천 |
|---|
| 2026.08.03 | ₩61,413 | ₩62,217 | ₩61,413 | ₩62,204 | +1.29% | 2.3천 |
|---|
| 2026.07.31 | ₩61,976 | ₩61,976 | ₩61,212 | ₩61,614 | -0.58% | 1.6천 |
|---|
| 2026.07.30 | ₩61,319 | ₩61,842 | ₩61,319 | ₩61,842 | +0.85% | 4.3천 |
|---|
| 2026.07.29 | ₩61,078 | ₩61,078 | ₩60,489 | ₩60,489 | -0.97% | 1.7천 |
|---|
| 2026.07.28 | ₩60,944 | ₩61,105 | ₩60,944 | ₩61,025 | +0.13% | 4.3천 |
|---|
| 2026.07.27 | ₩61,654 | ₩61,654 | ₩61,025 | ₩61,346 | -0.50% | 2.7천 |
|---|
| 2026.07.24 | ₩61,319 | ₩61,614 | ₩61,025 | ₩61,065 | -0.42% | 3.2천 |
|---|
| 2026.07.23 | ₩61,199 | ₩61,199 | ₩61,199 | ₩61,199 | 0.00% | 400 |
|---|
| 2026.07.22 | ₩62,137 | ₩62,231 | ₩62,056 | ₩62,056 | -0.13% | 1.7천 |
|---|
| 2026.07.21 | ₩61,949 | ₩62,284 | ₩61,949 | ₩62,217 | +0.43% | 3.2천 |
|---|
| 2026.07.20 | ₩62,284 | ₩62,284 | ₩61,788 | ₩61,788 | -0.80% | 1.6천 |
|---|
| 2026.07.17 | ₩61,721 | ₩62,244 | ₩61,721 | ₩62,137 | +0.67% | 2.9천 |
|---|
| 2026.07.16 | ₩62,592 | ₩62,592 | ₩62,365 | ₩62,391 | -0.32% | 800 |
|---|
| 2026.07.15 | ₩62,606 | ₩63,008 | ₩62,606 | ₩62,740 | +0.21% | 3.3천 |
|---|
| 2026.07.14 | ₩62,097 | ₩62,150 | ₩61,989 | ₩62,150 | +0.09% | 1.6천 |
|---|
| 2026.07.13 | ₩62,043 | ₩62,043 | ₩61,293 | ₩61,333 | -1.14% | 1.1천 |
|---|
| 2026.07.10 | ₩62,190 | ₩62,458 | ₩62,190 | ₩62,311 | +0.19% | 1.9천 |
|---|
| 2026.07.09 | ₩61,802 | ₩62,177 | ₩61,802 | ₩62,123 | +0.52% | 3.5천 |
|---|
| 2026.07.08 | ₩61,561 | ₩61,668 | ₩60,904 | ₩61,668 | +0.17% | 2.9천 |
|---|
| 2026.07.07 | ₩62,981 | ₩62,981 | ₩62,043 | ₩62,070 | -1.45% | 1.9천 |
|---|
| 2026.07.06 | ₩63,088 | ₩63,517 | ₩62,954 | ₩63,504 | +0.66% | 3천 |
|---|
| 2026.07.02 | ₩63,423 | ₩63,973 | ₩62,458 | ₩62,726 | -1.10% | 4.6천 |
|---|
| 2026.07.01 | ₩62,820 | ₩63,477 | ₩62,820 | ₩63,008 | +0.30% | 3.1천 |
|---|
| 2026.06.30 | ₩63,021 | ₩63,691 | ₩63,021 | ₩63,383 | +0.57% | 2.7천 |
|---|
| 2026.06.29 | ₩62,901 | ₩63,088 | ₩62,525 | ₩63,088 | +0.30% | 2.3만 |
|---|
| 2026.06.26 | ₩62,713 | ₩62,740 | ₩62,499 | ₩62,539 | -0.28% | 3.6천 |
|---|
| 2026.06.25 | ₩63,396 | ₩63,396 | ₩62,726 | ₩62,914 | -0.76% | 7.3천 |
|---|
| 2026.06.24 | ₩63,061 | ₩63,343 | ₩62,954 | ₩62,954 | -0.17% | 1천 |
|---|
| 2026.06.23 | ₩62,847 | ₩63,142 | ₩62,847 | ₩62,941 | +0.15% | 2.2천 |
|---|
| 2026.06.22 | ₩64,401 | ₩65,018 | ₩64,401 | ₩64,576 | +0.27% | 1.8천 |
|---|
| 2026.06.18 | ₩64,576 | ₩65,058 | ₩64,576 | ₩65,058 | +0.75% | 8.4천 |
|---|
| 2026.06.17 | ₩65,299 | ₩65,648 | ₩64,375 | ₩64,375 | -1.42% | 1.9천 |
|---|
| 2026.06.16 | ₩65,768 | ₩65,795 | ₩65,460 | ₩65,460 | -0.47% | 900 |
|---|
| 2026.06.15 | ₩66,143 | ₩66,184 | ₩65,875 | ₩65,983 | -0.24% | 1.5천 |
|---|
| 2026.06.12 | ₩65,473 | ₩65,500 | ₩65,393 | ₩65,473 | 0.00% | 1.2천 |
|---|
| 2026.06.11 | ₩63,718 | ₩65,018 | ₩63,718 | ₩65,018 | +2.04% | 1천 |
|---|
| 2026.06.10 | ₩64,562 | ₩64,656 | ₩63,718 | ₩63,731 | -1.29% | 2.3천 |
|---|
| 2026.06.09 | ₩65,782 | ₩65,782 | ₩64,200 | ₩64,937 | -1.28% | 2.1천 |
|---|
| 2026.06.08 | ₩65,808 | ₩65,808 | ₩65,246 | ₩65,246 | -0.86% | 3.1천 |
|---|
| 2026.06.05 | ₩67,296 | ₩67,296 | ₩65,165 | ₩65,326 | -2.93% | 3.4천 |
|---|
| 2026.06.04 | ₩67,671 | ₩67,966 | ₩67,497 | ₩67,939 | +0.40% | 1.3만 |
|---|
| 2026.06.03 | ₩68,448 | ₩68,462 | ₩67,751 | ₩68,194 | -0.37% | 2.3천 |
|---|
| 2026.06.02 | ₩68,689 | ₩68,944 | ₩68,689 | ₩68,944 | +0.37% | 1.8천 |
|---|
| 2026.06.01 | ₩68,234 | ₩68,234 | ₩67,805 | ₩68,207 | -0.04% | 3.3천 |
|---|
| 2026.05.29 | ₩68,421 | ₩68,783 | ₩68,421 | ₩68,783 | +0.53% | 1.4천 |
|---|
| 2026.05.28 | ₩67,617 | ₩68,435 | ₩67,617 | ₩68,314 | +1.03% | 1.3천 |
|---|
| 2026.05.27 | ₩67,175 | ₩67,631 | ₩67,175 | ₩67,564 | +0.58% | 3.2천 |
|---|
| 2026.05.26 | ₩67,068 | ₩67,336 | ₩67,041 | ₩67,336 | +0.40% | 4.3천 |
|---|
| 2026.05.22 | ₩66,291 | ₩66,425 | ₩65,795 | ₩66,411 | +0.18% | 1.1천 |
|---|
| 2026.05.21 | ₩65,902 | ₩66,720 | ₩65,902 | ₩66,532 | +0.96% | 4.8천 |
|---|
| 2026.05.20 | ₩65,125 | ₩65,916 | ₩65,125 | ₩65,768 | +0.99% | 5.5천 |
|---|
| 2026.05.19 | ₩65,514 | ₩65,514 | ₩64,790 | ₩65,058 | -0.70% | 5.9천 |
|---|
| 2026.05.18 | ₩66,773 | ₩66,773 | ₩65,835 | ₩66,157 | -0.92% | 2천 |
|---|
| 2026.05.15 | ₩67,041 | ₩67,055 | ₩66,519 | ₩66,800 | -0.36% | 3.2천 |
|---|
| 2026.05.14 | ₩67,751 | ₩68,180 | ₩67,751 | ₩68,180 | +0.63% | 3천 |
|---|
| 2026.05.13 | ₩67,256 | ₩68,261 | ₩67,256 | ₩67,899 | +0.96% | 4.3천 |
|---|
| 2026.05.12 | ₩67,323 | ₩67,323 | ₩66,706 | ₩67,215 | -0.16% | 900 |
|---|
| 2026.05.11 | ₩67,416 | ₩68,448 | ₩67,416 | ₩68,167 | +1.11% | 2.1천 |
|---|
| 2026.05.08 | ₩67,189 | ₩67,591 | ₩67,189 | ₩67,537 | +0.52% | 5.9천 |
|---|
| 2026.05.07 | ₩67,617 | ₩67,617 | ₩66,961 | ₩66,961 | -0.97% | 1천 |
|---|
| 2026.05.06 | ₩67,001 | ₩67,765 | ₩67,001 | ₩67,671 | +1.00% | 6.5천 |
|---|
| 2026.05.05 | ₩66,398 | ₩66,733 | ₩66,318 | ₩66,639 | +0.36% | 3.3천 |
|---|
| 2026.05.04 | ₩66,438 | ₩66,438 | ₩66,036 | ₩66,090 | -0.52% | 1.1천 |
|---|
| 2026.05.01 | ₩66,666 | ₩66,880 | ₩66,666 | ₩66,706 | +0.06% | 3.3천 |
|---|
| 2026.04.30 | ₩66,344 | ₩66,746 | ₩66,291 | ₩66,679 | +0.50% | 1.9천 |
|---|
| 2026.04.29 | ₩65,795 | ₩65,849 | ₩65,674 | ₩65,849 | +0.08% | 600 |
|---|
| 2026.04.28 | ₩65,983 | ₩66,251 | ₩65,956 | ₩66,251 | +0.41% | 1.2천 |
|---|
| 2026.04.27 | ₩66,720 | ₩67,041 | ₩66,626 | ₩66,974 | +0.38% | 2천 |
|---|
| 2026.04.24 | ₩66,545 | ₩66,854 | ₩66,545 | ₩66,733 | +0.28% | 1천 |
|---|
| 2026.04.23 | ₩66,626 | ₩66,813 | ₩66,050 | ₩66,465 | -0.24% | 1.8천 |
|---|
| 2026.04.22 | ₩66,867 | ₩67,229 | ₩66,787 | ₩66,867 | 0.00% | 2.3천 |
|---|
| 2026.04.21 | ₩67,189 | ₩67,189 | ₩66,304 | ₩66,411 | -1.16% | 2.7천 |
|---|
| 2026.04.20 | ₩66,947 | ₩67,189 | ₩66,934 | ₩67,135 | +0.28% | 1.2천 |
|---|
| 2026.04.17 | ₩67,148 | ₩67,631 | ₩67,095 | ₩67,256 | +0.16% | 4.1천 |
|---|
| 2026.04.16 | ₩67,001 | ₩67,001 | ₩66,653 | ₩66,854 | -0.22% | 2.8천 |
|---|
| 2026.04.15 | ₩66,773 | ₩66,894 | ₩66,693 | ₩66,760 | -0.02% | 1.9천 |
|---|
| 2026.04.14 | ₩66,143 | ₩66,733 | ₩66,143 | ₩66,733 | +0.89% | 2.2천 |
|---|
| 2026.04.13 | ₩65,205 | ₩65,822 | ₩65,205 | ₩65,768 | +0.86% | 2.2천 |
|---|
| 2026.04.10 | ₩65,138 | ₩65,514 | ₩65,138 | ₩65,420 | +0.43% | 700 |
|---|
| 2026.04.09 | ₩64,321 | ₩64,870 | ₩64,321 | ₩64,616 | +0.46% | 1.4천 |
|---|
| 2026.04.08 | ₩64,669 | ₩64,884 | ₩64,576 | ₩64,750 | +0.12% | 3.3천 |
|---|
| 2026.04.07 | ₩63,075 | ₩63,075 | ₩62,271 | ₩63,035 | -0.06% | 2.9천 |
|---|
| 2026.04.06 | ₩63,437 | ₩63,530 | ₩63,209 | ₩63,383 | -0.08% | 2.4천 |
|---|
| 2026.04.02 | ₩63,356 | ₩63,624 | ₩63,303 | ₩63,544 | +0.30% | 3.6천 |
|---|
| 2026.04.01 | ₩63,798 | ₩64,066 | ₩63,691 | ₩63,812 | +0.02% | 4.6천 |
|---|
| 2026.03.31 | ₩62,083 | ₩63,530 | ₩61,936 | ₩63,530 | +2.33% | 9.2천 |
|---|
| 2026.03.30 | ₩62,324 | ₩62,324 | ₩61,561 | ₩61,614 | -1.14% | 5.3천 |
|---|
| 2026.03.27 | ₩62,311 | ₩62,311 | ₩61,574 | ₩61,574 | -1.18% | 3.7천 |
|---|
| 2026.03.26 | ₩63,115 | ₩63,423 | ₩62,445 | ₩62,445 | -1.06% | 4.5천 |
|---|
| 2026.03.25 | ₩63,597 | ₩63,919 | ₩63,557 | ₩63,758 | +0.25% | 5.7천 |
|---|
| 2026.03.24 | ₩62,981 | ₩63,021 | ₩62,981 | ₩63,021 | +0.06% | 900 |
|---|
| 2026.03.23 | ₩62,753 | ₩63,691 | ₩62,726 | ₩62,981 | +0.36% | 3.7천 |
|---|
| 2026.03.20 | ₩63,705 | ₩63,705 | ₩61,922 | ₩61,922 | -2.80% | 4.6천 |
|---|
| 2026.03.19 | ₩62,686 | ₩63,530 | ₩62,686 | ₩63,530 | +1.35% | 5.9천 |
|---|
| 2026.03.18 | ₩64,053 | ₩64,053 | ₩63,517 | ₩63,517 | -0.84% | 1.6천 |
|---|
| 2026.03.17 | ₩64,428 | ₩64,535 | ₩64,401 | ₩64,495 | +0.10% | 1.1천 |
|---|
| 2026.03.16 | ₩64,254 | ₩64,375 | ₩63,959 | ₩64,321 | +0.10% | 7.5천 |
|---|
| 2026.03.13 | ₩63,477 | ₩63,758 | ₩62,767 | ₩62,767 | -1.12% | 2.3천 |
|---|
| 2026.03.12 | ₩63,530 | ₩63,530 | ₩63,155 | ₩63,169 | -0.57% | 3천 |
|---|
| 2026.03.11 | ₩64,147 | ₩64,147 | ₩63,758 | ₩63,919 | -0.36% | 2.9천 |
|---|
| 2026.03.10 | ₩63,262 | ₩63,879 | ₩63,262 | ₩63,477 | +0.34% | 4.5천 |
|---|
| 2026.03.09 | ₩61,775 | ₩62,981 | ₩61,735 | ₩62,981 | +1.95% | 3.7천 |
|---|
| 2026.03.06 | ₩62,016 | ₩62,472 | ₩62,016 | ₩62,244 | +0.37% | 3.2천 |
|---|
| 2026.03.05 | ₩63,021 | ₩63,021 | ₩62,190 | ₩62,753 | -0.43% | 4.2천 |
|---|
| 2026.03.04 | ₩63,061 | ₩63,651 | ₩63,008 | ₩63,638 | +0.91% | 3.9천 |
|---|
| 2026.03.03 | ₩62,512 | ₩63,182 | ₩62,512 | ₩62,968 | +0.73% | 3.9천 |
|---|
| 2026.03.02 | ₩63,892 | ₩64,602 | ₩63,892 | ₩64,576 | +1.07% | 2.3천 |
|---|
| 2026.02.27 | ₩65,071 | ₩65,071 | ₩64,643 | ₩64,750 | -0.49% | 2.4천 |
|---|
| 2026.02.26 | ₩66,076 | ₩66,076 | ₩64,589 | ₩65,406 | -1.01% | 9천 |
|---|
| 2026.02.25 | ₩66,827 | ₩66,827 | ₩66,639 | ₩66,666 | -0.24% | 3.2천 |
|---|
| 2026.02.24 | ₩66,251 | ₩66,961 | ₩66,251 | ₩66,800 | +0.83% | 6.2천 |
|---|
| 2026.02.23 | ₩66,545 | ₩66,545 | ₩65,996 | ₩66,117 | -0.64% | 1.8천 |
|---|
| 2026.02.20 | ₩65,648 | ₩66,438 | ₩65,648 | ₩66,438 | +1.20% | 2천 |
|---|
| 2026.02.19 | ₩65,889 | ₩65,929 | ₩65,849 | ₩65,929 | +0.06% | 1.8천 |
|---|
| 2026.02.18 | ₩66,693 | ₩66,693 | ₩66,304 | ₩66,304 | -0.58% | 1천 |
|---|
| 2026.02.17 | ₩65,942 | ₩66,344 | ₩65,835 | ₩66,331 | +0.59% | 1.9천 |
|---|
| 2026.02.13 | ₩65,460 | ₩65,889 | ₩65,460 | ₩65,849 | +0.59% | 1천 |
|---|
| 2026.02.12 | ₩66,572 | ₩66,572 | ₩65,594 | ₩65,594 | -1.47% | 2.7천 |
|---|
| 2026.02.11 | ₩66,411 | ₩66,465 | ₩65,782 | ₩66,331 | -0.12% | 6.3천 |
|---|
| 2026.02.10 | ₩65,728 | ₩66,264 | ₩65,674 | ₩65,969 | +0.37% | 3.3천 |
|---|
| 2026.02.09 | ₩65,259 | ₩65,808 | ₩65,259 | ₩65,782 | +0.80% | 3.1천 |
|---|
| 2026.02.06 | ₩64,388 | ₩65,380 | ₩64,388 | ₩65,380 | +1.54% | 3.6천 |
|---|
| 2026.02.05 | ₩64,066 | ₩64,187 | ₩63,705 | ₩63,785 | -0.44% | 2천 |
|---|
| 2026.02.04 | ₩64,937 | ₩65,286 | ₩64,026 | ₩64,482 | -0.70% | 6.3천 |
|---|
| 2026.02.03 | ₩63,959 | ₩64,308 | ₩63,718 | ₩64,308 | +0.54% | 3.3천 |
|---|
| 2026.02.02 | ₩63,745 | ₩63,973 | ₩63,718 | ₩63,812 | +0.11% | 2.4천 |
|---|
| 2026.01.30 | ₩64,857 | ₩64,857 | ₩64,160 | ₩64,321 | -0.83% | 5.2천 |
|---|
| 2026.01.29 | ₩65,500 | ₩65,500 | ₩64,308 | ₩65,112 | -0.59% | 5.7천 |
|---|
| 2026.01.28 | ₩65,527 | ₩65,634 | ₩65,299 | ₩65,540 | +0.02% | 3.5천 |
|---|
| 2026.01.27 | ₩64,643 | ₩64,870 | ₩64,643 | ₩64,830 | +0.29% | 2.2천 |
|---|
| 2026.01.26 | ₩64,710 | ₩64,924 | ₩64,669 | ₩64,696 | -0.02% | 3.7천 |
|---|
| 2026.01.23 | ₩64,227 | ₩64,428 | ₩64,187 | ₩64,375 | +0.23% | 3.5천 |
|---|
| 2026.01.22 | ₩64,013 | ₩64,576 | ₩64,013 | ₩64,174 | +0.25% | 5.6천 |
|---|
| 2026.01.21 | ₩63,008 | ₩63,544 | ₩63,008 | ₩63,463 | +0.72% | 2.9천 |
|---|
| 2026.01.20 | ₩63,222 | ₩63,222 | ₩62,659 | ₩62,767 | -0.72% | 6.3천 |
|---|
| 2026.01.16 | ₩64,066 | ₩64,147 | ₩64,066 | ₩64,107 | +0.06% | 1.7천 |
|---|
| 2026.01.15 | ₩64,040 | ₩64,415 | ₩64,040 | ₩64,147 | +0.17% | 4.4천 |
|---|
| 2026.01.14 | ₩64,040 | ₩64,040 | ₩63,705 | ₩63,812 | -0.36% | 5.3천 |
|---|
| 2026.01.13 | ₩64,321 | ₩64,321 | ₩64,214 | ₩64,227 | -0.15% | 2.8천 |
|---|
| 2026.01.12 | ₩63,651 | ₩64,562 | ₩63,651 | ₩64,482 | +1.31% | 3.1천 |
|---|
| 2026.01.09 | ₩63,584 | ₩63,758 | ₩63,557 | ₩63,758 | +0.27% | 4.8천 |
|---|
| 2026.01.08 | ₩63,383 | ₩63,731 | ₩63,383 | ₩63,691 | +0.49% | 1.8천 |
|---|
| 2026.01.07 | ₩63,691 | ₩63,919 | ₩63,611 | ₩63,678 | -0.02% | 5.1천 |
|---|
| 2026.01.06 | ₩64,442 | ₩64,455 | ₩64,187 | ₩64,308 | -0.21% | 2.3만 |
|---|
| 2026.01.05 | ₩64,174 | ₩64,428 | ₩63,946 | ₩64,361 | +0.29% | 9.7천 |
|---|
| 2026.01.02 | ₩63,879 | ₩64,241 | ₩63,879 | ₩64,200 | +0.50% | 4.1천 |
|---|
| 2025.12.31 | ₩63,597 | ₩63,597 | ₩62,981 | ₩63,222 | -0.59% | 3.3천 |
|---|
| 2025.12.30 | ₩63,959 | ₩63,999 | ₩63,678 | ₩63,745 | -0.34% | 5.1천 |
|---|
| 2025.12.29 | ₩63,785 | ₩64,026 | ₩63,303 | ₩63,825 | +0.06% | 9.9천 |
|---|
| 2025.12.26 | ₩64,040 | ₩64,321 | ₩63,262 | ₩64,120 | +0.13% | 8.6만 |
|---|
| 2025.12.24 | ₩63,852 | ₩64,174 | ₩63,839 | ₩63,973 | +0.19% | 5.6천 |
|---|
| 2025.12.23 | ₩63,932 | ₩64,013 | ₩63,624 | ₩63,812 | -0.19% | 5.2천 |
|---|
| 2025.12.22 | ₩63,490 | ₩64,214 | ₩62,981 | ₩64,080 | +0.93% | 7.8천 |
|---|
| 2025.12.19 | ₩63,463 | ₩63,999 | ₩63,463 | ₩63,852 | +0.61% | 5.7천 |
|---|
| 2025.12.18 | ₩62,860 | ₩63,410 | ₩62,793 | ₩63,222 | +0.58% | 8.1천 |
|---|
| 2025.12.17 | ₩63,128 | ₩63,262 | ₩62,324 | ₩62,324 | -1.27% | 3.8천 |
|---|
| 2025.12.16 | ₩63,195 | ₩63,477 | ₩62,874 | ₩63,316 | +0.19% | 3.1만 |
|---|
| 2025.12.15 | ₩63,383 | ₩63,410 | ₩63,088 | ₩63,102 | -0.44% | 3.9천 |
|---|
| 2025.12.12 | ₩63,705 | ₩63,986 | ₩62,713 | ₩63,035 | -1.05% | 4천 |
|---|
| 2025.12.11 | ₩63,155 | ₩63,651 | ₩63,142 | ₩63,584 | +0.68% | 4천 |
|---|
| 2025.12.10 | ₩62,887 | ₩63,370 | ₩62,753 | ₩63,370 | +0.77% | 900 |
|---|
| 2025.12.09 | ₩62,566 | ₩63,021 | ₩62,566 | ₩62,700 | +0.21% | 3.5천 |
|---|
| 2025.12.08 | ₩63,169 | ₩63,169 | ₩62,512 | ₩62,901 | -0.42% | 2.7만 |
|---|
| 2025.12.05 | ₩63,169 | ₩63,504 | ₩63,169 | ₩63,222 | +0.08% | 5.2천 |
|---|
| 2025.12.04 | ₩62,968 | ₩63,021 | ₩62,713 | ₩62,968 | 0.00% | 2.6만 |
|---|
| 2025.12.03 | ₩62,592 | ₩62,807 | ₩62,512 | ₩62,807 | +0.34% | 2.4만 |
|---|
| 2025.12.02 | ₩62,874 | ₩62,981 | ₩62,686 | ₩62,807 | -0.11% | 4.4천 |
|---|
| 2025.12.01 | ₩62,753 | ₩63,048 | ₩62,753 | ₩62,767 | +0.02% | 1.8천 |
|---|
| 2025.11.28 | ₩62,954 | ₩63,289 | ₩62,954 | ₩63,276 | +0.51% | 1.6천 |
|---|
| 2025.11.26 | ₩62,499 | ₩63,182 | ₩62,499 | ₩63,035 | +0.86% | 1.5천 |
|---|
| 2025.11.25 | ₩61,561 | ₩62,418 | ₩61,561 | ₩62,418 | +1.39% | 1.6천 |
|---|
| 2025.11.24 | ₩61,226 | ₩61,775 | ₩61,226 | ₩61,775 | +0.90% | 5.7천 |
|---|
| 2025.11.21 | ₩60,475 | ₩61,507 | ₩60,328 | ₩61,185 | +1.17% | 2.1만 |
|---|
| 2025.11.20 | ₩62,204 | ₩62,834 | ₩60,569 | ₩60,609 | -2.56% | 1.7만 |
|---|
| 2025.11.19 | ₩62,123 | ₩62,311 | ₩61,614 | ₩61,949 | -0.28% | 2.1만 |
|---|
| 2025.11.18 | ₩61,909 | ₩62,351 | ₩61,708 | ₩62,110 | +0.32% | 1만 |
|---|
| 2025.11.17 | ₩63,356 | ₩63,356 | ₩62,726 | ₩62,726 | -0.99% | 2.9천 |
|---|
| 2025.11.14 | ₩63,262 | ₩63,946 | ₩63,128 | ₩63,758 | +0.78% | 1.5만 |
|---|
| 2025.11.13 | ₩64,535 | ₩64,535 | ₩63,932 | ₩63,999 | -0.83% | 2.4천 |
|---|
| 2025.11.12 | ₩65,835 | ₩65,835 | ₩65,313 | ₩65,460 | -0.57% | 5.5천 |
|---|
| 2025.11.11 | ₩65,782 | ₩65,929 | ₩65,607 | ₩65,929 | +0.22% | 4.3천 |
|---|
| 2025.11.10 | ₩65,071 | ₩65,808 | ₩65,071 | ₩65,688 | +0.95% | 4천 |
|---|
| 2025.11.07 | ₩64,281 | ₩64,509 | ₩63,624 | ₩64,509 | +0.35% | 6.2만 |
|---|
| 2025.11.06 | ₩65,259 | ₩65,259 | ₩64,616 | ₩64,616 | -0.99% | 1.3천 |
|---|
| 2025.11.05 | ₩63,919 | ₩65,326 | ₩63,919 | ₩65,058 | +1.78% | 6.4천 |
|---|
| 2025.11.04 | ₩63,959 | ₩63,959 | ₩63,289 | ₩63,303 | -1.03% | 3.7천 |
|---|
| 2025.11.03 | ₩64,857 | ₩64,911 | ₩64,562 | ₩64,589 | -0.41% | 2천 |
|---|
| 2025.10.31 | ₩63,973 | ₩64,696 | ₩63,973 | ₩64,696 | +1.13% | 1천 |
|---|
| 2025.10.30 | ₩64,589 | ₩64,669 | ₩64,308 | ₩64,308 | -0.44% | 1.7천 |
|---|
| 2025.10.29 | ₩65,527 | ₩65,835 | ₩65,192 | ₩65,205 | -0.49% | 2.3천 |
|---|
| 2025.10.28 | ₩65,152 | ₩65,473 | ₩65,152 | ₩65,406 | +0.39% | 2천 |
|---|
| 2025.10.27 | ₩64,763 | ₩65,152 | ₩64,763 | ₩65,152 | +0.60% | 1만 |
|---|
| 2025.10.24 | ₩64,308 | ₩64,736 | ₩64,267 | ₩64,589 | +0.44% | 5.3천 |
|---|
| 2025.10.23 | ₩63,142 | ₩63,946 | ₩63,142 | ₩63,946 | +1.27% | 4천 |
|---|
| 2025.10.22 | ₩63,423 | ₩63,611 | ₩62,753 | ₩63,303 | -0.19% | 5.2천 |
|---|
| 2025.10.21 | ₩63,638 | ₩63,798 | ₩63,437 | ₩63,530 | -0.17% | 3.7천 |
|---|
| 2025.10.20 | ₩63,597 | ₩63,919 | ₩63,597 | ₩63,812 | +0.34% | 3.7천 |
|---|
| 2025.10.17 | ₩63,477 | ₩63,865 | ₩63,463 | ₩63,798 | +0.51% | 5.5천 |
|---|
| 2025.10.16 | ₩64,147 | ₩64,509 | ₩63,812 | ₩64,013 | -0.21% | 2.8천 |
|---|
| 2025.10.15 | ₩63,892 | ₩64,133 | ₩63,611 | ₩64,093 | +0.31% | 3.7천 |
|---|
| 2025.10.14 | ₩62,780 | ₩63,544 | ₩62,485 | ₩63,289 | +0.81% | 2.3천 |
|---|
| 2025.10.13 | ₩62,753 | ₩63,236 | ₩62,753 | ₩63,209 | +0.73% | 5.5천 |
|---|
| 2025.10.10 | ₩63,865 | ₩63,959 | ₩61,949 | ₩61,949 | -3.00% | 3.2천 |
|---|