시장 데이터를 불러오는 중
전체 종목
Invesco Water Resources ETF 과거 주가
Invesco Water Resources ETF · PHO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Water Resources ETF · PHO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,734 | ₩92,284 | ₩91,573 | ₩91,989 | +0.28% | 4.1만 |
| 2026.10.08 | ₩90,728 | ₩91,452 | ₩89,950 | ₩91,399 | +0.74% | 7.8만 |
| 2026.10.07 | ₩92,257 | ₩92,257 | ₩90,540 | ₩91,010 | -1.35% | 6.3만 |
| 2026.10.06 | ₩92,659 | ₩93,263 | ₩92,552 | ₩92,726 | +0.07% | 7.3만 |
| 2026.10.05 | ₩91,358 | ₩92,874 | ₩90,983 | ₩92,378 | +1.12% | 6.9만 |
| 2026.10.02 | ₩91,546 | ₩91,774 | ₩91,198 | ₩91,291 | -0.28% | 4.7만 |
| 2026.10.01 | ₩90,782 | ₩91,251 | ₩90,272 | ₩90,889 | +0.12% | 7.3만 |
| 2026.09.30 | ₩91,747 | ₩91,841 | ₩90,929 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,970 |
| -0.85% |
| 5.7만 |
| 2026.09.29 | ₩91,841 | ₩92,203 | ₩91,184 | ₩91,613 | -0.25% | 6.3만 |
|---|
| 2026.09.28 | ₩91,372 | ₩92,136 | ₩91,050 | ₩92,042 | +0.73% | 7.8만 |
|---|
| 2026.09.25 | ₩91,305 | ₩92,177 | ₩91,010 | ₩92,042 | +0.81% | 7.1만 |
|---|
| 2026.09.24 | ₩91,989 | ₩92,431 | ₩91,265 | ₩91,305 | -0.74% | 6.6만 |
|---|
| 2026.09.23 | ₩92,136 | ₩92,633 | ₩92,056 | ₩92,244 | +0.12% | 8.6만 |
|---|
| 2026.09.22 | ₩92,016 | ₩92,686 | ₩91,922 | ₩92,418 | +0.44% | 9만 |
|---|
| 2026.09.21 | ₩91,667 | ₩91,962 | ₩91,063 | ₩91,560 | -0.12% | 8.7만 |
|---|
| 2026.09.18 | ₩91,479 | ₩91,707 | ₩91,184 | ₩91,426 | -0.06% | 12.3만 |
|---|
| 2026.09.17 | ₩92,418 | ₩92,565 | ₩91,493 | ₩91,801 | -0.67% | 4.6만 |
|---|
| 2026.09.16 | ₩91,962 | ₩92,539 | ₩91,251 | ₩91,694 | -0.29% | 4.3만 |
|---|
| 2026.09.15 | ₩91,895 | ₩92,351 | ₩91,627 | ₩91,908 | +0.01% | 5만 |
|---|
| 2026.09.14 | ₩91,949 | ₩92,512 | ₩91,721 | ₩92,150 | +0.22% | 5.5만 |
|---|
| 2026.09.11 | ₩91,828 | ₩92,123 | ₩91,600 | ₩91,855 | +0.03% | 6.7만 |
|---|
| 2026.09.10 | ₩92,083 | ₩92,083 | ₩91,010 | ₩91,291 | -0.86% | 7.6만 |
|---|
| 2026.09.09 | ₩93,196 | ₩93,263 | ₩92,270 | ₩92,297 | -0.96% | 12.8만 |
|---|
| 2026.09.08 | ₩94,121 | ₩94,121 | ₩93,410 | ₩93,571 | -0.58% | 4.5만 |
|---|
| 2026.09.04 | ₩94,671 | ₩94,872 | ₩93,907 | ₩94,617 | -0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩95,087 | ₩95,757 | ₩94,228 | ₩95,006 | -0.08% | 5.7만 |
|---|
| 2026.09.02 | ₩94,148 | ₩94,832 | ₩93,960 | ₩94,470 | +0.34% | 21.6만 |
|---|
| 2026.09.01 | ₩95,261 | ₩95,650 | ₩93,893 | ₩94,041 | -1.28% | 4.5만 |
|---|
| 2026.08.31 | ₩95,999 | ₩96,173 | ₩95,503 | ₩95,637 | -0.38% | 6.1만 |
|---|
| 2026.08.28 | ₩96,991 | ₩97,018 | ₩96,187 | ₩96,428 | -0.58% | 5.2만 |
|---|
| 2026.08.27 | ₩96,763 | ₩97,072 | ₩96,508 | ₩96,803 | +0.04% | 5.5만 |
|---|
| 2026.08.26 | ₩96,079 | ₩97,125 | ₩96,079 | ₩96,763 | +0.71% | 4.5만 |
|---|
| 2026.08.25 | ₩97,300 | ₩97,300 | ₩96,039 | ₩96,254 | -1.08% | 3.5만 |
|---|
| 2026.08.24 | ₩96,991 | ₩97,407 | ₩96,508 | ₩96,978 | -0.01% | 6만 |
|---|
| 2026.08.21 | ₩96,254 | ₩96,991 | ₩96,052 | ₩96,817 | +0.59% | 3.6만 |
|---|
| 2026.08.20 | ₩96,482 | ₩97,233 | ₩96,079 | ₩96,093 | -0.40% | 4.9만 |
|---|
| 2026.08.19 | ₩95,462 | ₩97,461 | ₩95,462 | ₩97,058 | +1.67% | 11.8만 |
|---|
| 2026.08.18 | ₩95,945 | ₩95,945 | ₩94,993 | ₩95,020 | -0.96% | 4.4만 |
|---|
| 2026.08.17 | ₩96,133 | ₩96,133 | ₩95,301 | ₩95,503 | -0.66% | 8.8만 |
|---|
| 2026.08.14 | ₩96,790 | ₩97,420 | ₩96,052 | ₩96,522 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩96,991 | ₩97,018 | ₩95,744 | ₩96,844 | -0.15% | 4.6만 |
|---|
| 2026.08.12 | ₩97,943 | ₩97,943 | ₩96,240 | ₩96,616 | -1.36% | 7.5만 |
|---|
| 2026.08.11 | ₩98,198 | ₩98,399 | ₩97,541 | ₩97,943 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩98,426 | ₩98,654 | ₩98,011 | ₩98,225 | -0.20% | 11.8만 |
|---|
| 2026.08.07 | ₩97,756 | ₩98,936 | ₩97,648 | ₩98,319 | +0.58% | 11.8만 |
|---|
| 2026.08.06 | ₩98,091 | ₩98,091 | ₩97,259 | ₩97,595 | -0.51% | 6.1만 |
|---|
| 2026.08.05 | ₩98,292 | ₩98,292 | ₩97,327 | ₩97,796 | -0.50% | 6.9만 |
|---|
| 2026.08.04 | ₩95,771 | ₩97,756 | ₩95,771 | ₩97,742 | +2.06% | 15.1만 |
|---|
| 2026.08.03 | ₩95,275 | ₩96,374 | ₩95,221 | ₩95,476 | +0.21% | 9.2만 |
|---|
| 2026.07.31 | ₩93,692 | ₩94,376 | ₩93,089 | ₩94,108 | +0.44% | 4.4만 |
|---|
| 2026.07.30 | ₩95,114 | ₩95,114 | ₩92,874 | ₩93,853 | -1.33% | 11만 |
|---|
| 2026.07.29 | ₩96,213 | ₩96,213 | ₩94,953 | ₩95,261 | -0.99% | 6.6만 |
|---|
| 2026.07.28 | ₩93,786 | ₩95,985 | ₩93,786 | ₩95,878 | +2.23% | 11.8만 |
|---|
| 2026.07.27 | ₩92,324 | ₩93,075 | ₩92,324 | ₩92,834 | +0.55% | 6.2만 |
|---|
| 2026.07.24 | ₩91,198 | ₩92,190 | ₩91,023 | ₩91,774 | +0.63% | 15만 |
|---|
| 2026.07.23 | ₩90,487 | ₩91,372 | ₩90,259 | ₩90,648 | +0.18% | 14.1만 |
|---|
| 2026.07.22 | ₩90,715 | ₩90,795 | ₩89,883 | ₩90,071 | -0.71% | 8만 |
|---|
| 2026.07.21 | ₩91,251 | ₩91,251 | ₩90,406 | ₩90,406 | -0.93% | 13.4만 |
|---|
| 2026.07.20 | ₩92,646 | ₩92,646 | ₩91,385 | ₩91,493 | -1.24% | 6.7만 |
|---|
| 2026.07.17 | ₩93,330 | ₩94,322 | ₩92,431 | ₩92,579 | -0.80% | 6.6만 |
|---|
| 2026.07.16 | ₩91,774 | ₩93,840 | ₩91,694 | ₩93,786 | +2.19% | 8.4만 |
|---|
| 2026.07.15 | ₩91,855 | ₩92,512 | ₩91,533 | ₩91,613 | -0.26% | 6.3만 |
|---|
| 2026.07.14 | ₩92,284 | ₩92,659 | ₩91,989 | ₩92,217 | -0.07% | 7.5만 |
|---|
| 2026.07.13 | ₩92,673 | ₩93,182 | ₩92,096 | ₩92,405 | -0.29% | 7.6만 |
|---|
| 2026.07.10 | ₩92,351 | ₩93,075 | ₩92,177 | ₩92,592 | +0.26% | 9.1만 |
|---|
| 2026.07.09 | ₩91,318 | ₩92,177 | ₩91,251 | ₩91,908 | +0.65% | 8.5만 |
|---|
| 2026.07.08 | ₩92,391 | ₩92,391 | ₩91,063 | ₩91,345 | -1.13% | 6.3만 |
|---|
| 2026.07.07 | ₩93,987 | ₩94,081 | ₩92,619 | ₩93,048 | -1.00% | 4.3만 |
|---|
| 2026.07.06 | ₩93,209 | ₩93,679 | ₩92,539 | ₩93,665 | +0.49% | 6.1만 |
|---|
| 2026.07.02 | ₩92,552 | ₩93,464 | ₩92,552 | ₩93,437 | +0.96% | 5.9만 |
|---|
| 2026.07.01 | ₩92,713 | ₩93,799 | ₩92,324 | ₩92,378 | -0.36% | 7.9만 |
|---|
| 2026.06.30 | ₩92,069 | ₩92,847 | ₩91,667 | ₩92,646 | +0.63% | 5.3만 |
|---|
| 2026.06.29 | ₩92,928 | ₩92,981 | ₩91,761 | ₩92,002 | -1.00% | 9.6만 |
|---|
| 2026.06.26 | ₩92,740 | ₩93,089 | ₩92,592 | ₩92,941 | +0.22% | 6.4만 |
|---|
| 2026.06.25 | ₩91,667 | ₩93,705 | ₩91,667 | ₩92,740 | +1.17% | 12.7만 |
|---|
| 2026.06.24 | ₩89,602 | ₩91,814 | ₩89,602 | ₩91,077 | +1.65% | 8.1만 |
|---|
| 2026.06.23 | ₩89,467 | ₩89,897 | ₩89,146 | ₩89,320 | -0.16% | 7만 |
|---|
| 2026.06.22 | ₩90,138 | ₩90,178 | ₩89,105 | ₩89,588 | -0.61% | 79.7만 |
|---|
| 2026.06.18 | ₩90,353 | ₩90,929 | ₩89,883 | ₩90,339 | -0.01% | 7.7만 |
|---|
| 2026.06.17 | ₩90,902 | ₩91,747 | ₩89,347 | ₩89,548 | -1.49% | 26.4만 |
|---|
| 2026.06.16 | ₩90,138 | ₩91,385 | ₩90,138 | ₩90,970 | +0.92% | 11만 |
|---|
| 2026.06.15 | ₩90,205 | ₩90,902 | ₩89,950 | ₩89,964 | -0.27% | 8만 |
|---|
| 2026.06.12 | ₩89,374 | ₩89,843 | ₩88,851 | ₩89,602 | +0.26% | 4.4만 |
|---|
| 2026.06.11 | ₩88,435 | ₩89,266 | ₩87,804 | ₩89,038 | +0.68% | 6.9만 |
|---|
| 2026.06.10 | ₩90,178 | ₩90,487 | ₩88,140 | ₩88,207 | -2.19% | 8.3만 |
|---|
| 2026.06.09 | ₩89,132 | ₩90,594 | ₩89,132 | ₩90,500 | +1.53% | 11.2만 |
|---|
| 2026.06.08 | ₩89,360 | ₩89,521 | ₩88,703 | ₩88,757 | -0.68% | 80.4만 |
|---|
| 2026.06.05 | ₩89,307 | ₩89,816 | ₩88,757 | ₩89,038 | -0.30% | 8.8만 |
|---|
| 2026.06.04 | ₩89,722 | ₩90,111 | ₩89,079 | ₩89,253 | -0.52% | 7.1만 |
|---|
| 2026.06.03 | ₩88,810 | ₩89,253 | ₩88,690 | ₩89,186 | +0.42% | 8.9만 |
|---|
| 2026.06.02 | ₩88,274 | ₩88,931 | ₩88,059 | ₩88,918 | +0.73% | 9.4만 |
|---|
| 2026.06.01 | ₩87,804 | ₩88,475 | ₩87,134 | ₩88,274 | +0.53% | 14.2만 |
|---|
| 2026.05.29 | ₩88,341 | ₩88,810 | ₩88,073 | ₩88,381 | +0.05% | 6.5만 |
|---|
| 2026.05.28 | ₩88,327 | ₩88,475 | ₩87,764 | ₩88,153 | -0.20% | 9.9만 |
|---|
| 2026.05.27 | ₩88,502 | ₩89,467 | ₩88,381 | ₩88,381 | -0.14% | 9.9만 |
|---|
| 2026.05.26 | ₩87,912 | ₩88,663 | ₩87,550 | ₩88,301 | +0.44% | 13.6만 |
|---|
| 2026.05.22 | ₩87,188 | ₩87,791 | ₩87,107 | ₩87,724 | +0.62% | 9.8만 |
|---|
| 2026.05.21 | ₩86,517 | ₩87,362 | ₩85,578 | ₩87,027 | +0.59% | 58.8만 |
|---|
| 2026.05.20 | ₩85,954 | ₩87,107 | ₩85,216 | ₩86,973 | +1.19% | 12.6만 |
|---|
| 2026.05.19 | ₩86,624 | ₩87,000 | ₩85,927 | ₩86,034 | -0.68% | 8.6만 |
|---|
| 2026.05.18 | ₩86,504 | ₩87,496 | ₩86,504 | ₩87,013 | +0.59% | 28.2만 |
|---|
| 2026.05.15 | ₩87,174 | ₩87,416 | ₩86,289 | ₩86,343 | -0.95% | 8.2만 |
|---|
| 2026.05.14 | ₩87,751 | ₩88,354 | ₩87,483 | ₩87,576 | -0.20% | 7.6만 |
|---|
| 2026.05.13 | ₩88,636 | ₩88,636 | ₩87,201 | ₩87,643 | -1.12% | 9.9만 |
|---|
| 2026.05.12 | ₩89,950 | ₩90,017 | ₩88,716 | ₩89,052 | -1.00% | 6.8만 |
|---|
| 2026.05.11 | ₩90,715 | ₩91,037 | ₩89,736 | ₩89,964 | -0.83% | 7.2만 |
|---|
| 2026.05.08 | ₩91,600 | ₩91,801 | ₩90,701 | ₩90,742 | -0.94% | 6.8만 |
|---|
| 2026.05.07 | ₩92,820 | ₩92,834 | ₩91,399 | ₩91,506 | -1.42% | 7.8만 |
|---|
| 2026.05.06 | ₩92,364 | ₩93,209 | ₩92,244 | ₩92,405 | +0.04% | 45.8만 |
|---|
| 2026.05.05 | ₩91,586 | ₩91,949 | ₩91,278 | ₩91,761 | +0.19% | 9.2만 |
|---|
| 2026.05.04 | ₩91,077 | ₩91,694 | ₩90,312 | ₩90,460 | -0.68% | 5.5만 |
|---|
| 2026.05.01 | ₩92,472 | ₩92,472 | ₩91,358 | ₩91,399 | -1.16% | 5.2만 |
|---|
| 2026.04.30 | ₩91,332 | ₩92,552 | ₩91,332 | ₩92,150 | +0.90% | 6.1만 |
|---|
| 2026.04.29 | ₩92,136 | ₩92,136 | ₩90,728 | ₩90,983 | -1.25% | 3.8만 |
|---|
| 2026.04.28 | ₩92,941 | ₩92,941 | ₩91,332 | ₩91,828 | -1.20% | 5.9만 |
|---|
| 2026.04.27 | ₩93,477 | ₩93,477 | ₩92,914 | ₩92,995 | -0.52% | 76.8만 |
|---|
| 2026.04.24 | ₩93,545 | ₩93,571 | ₩92,874 | ₩92,995 | -0.59% | 4.3만 |
|---|
| 2026.04.23 | ₩93,705 | ₩94,068 | ₩92,606 | ₩93,612 | -0.10% | 5.8만 |
|---|
| 2026.04.22 | ₩94,470 | ₩94,604 | ₩93,182 | ₩93,464 | -1.06% | 5.8만 |
|---|
| 2026.04.21 | ₩93,692 | ₩94,912 | ₩93,451 | ₩93,679 | -0.01% | 10.3만 |
|---|
| 2026.04.20 | ₩92,861 | ₩93,571 | ₩92,861 | ₩93,491 | +0.68% | 4.6만 |
|---|
| 2026.04.17 | ₩92,539 | ₩94,135 | ₩92,472 | ₩93,209 | +0.72% | 5.8만 |
|---|
| 2026.04.16 | ₩93,048 | ₩93,518 | ₩92,364 | ₩92,458 | -0.63% | 6.8만 |
|---|
| 2026.04.15 | ₩94,416 | ₩94,658 | ₩92,928 | ₩93,115 | -1.38% | 6.1만 |
|---|
| 2026.04.14 | ₩94,497 | ₩94,819 | ₩94,108 | ₩94,550 | +0.06% | 5.4만 |
|---|
| 2026.04.13 | ₩92,887 | ₩94,376 | ₩92,713 | ₩94,296 | +1.52% | 6.1만 |
|---|
| 2026.04.10 | ₩93,880 | ₩93,880 | ₩93,021 | ₩93,102 | -0.83% | 4만 |
|---|
| 2026.04.09 | ₩92,418 | ₩93,759 | ₩92,391 | ₩93,477 | +1.15% | 5.9만 |
|---|
| 2026.04.08 | ₩92,337 | ₩93,236 | ₩92,337 | ₩92,901 | +0.61% | 6.2만 |
|---|
| 2026.04.07 | ₩90,406 | ₩91,077 | ₩90,245 | ₩90,487 | +0.09% | 5.3만 |
|---|
| 2026.04.06 | ₩90,299 | ₩91,010 | ₩89,803 | ₩90,876 | +0.64% | 5.1만 |
|---|
| 2026.04.02 | ₩89,602 | ₩91,546 | ₩89,320 | ₩90,312 | +0.79% | 9.6만 |
|---|
| 2026.04.01 | ₩90,245 | ₩91,184 | ₩90,031 | ₩90,648 | +0.45% | 17.5만 |
|---|
| 2026.03.31 | ₩88,837 | ₩90,232 | ₩88,301 | ₩89,669 | +0.94% | 8.8만 |
|---|
| 2026.03.30 | ₩88,569 | ₩88,931 | ₩87,764 | ₩87,898 | -0.76% | 5.4만 |
|---|
| 2026.03.27 | ₩88,944 | ₩88,971 | ₩87,670 | ₩87,831 | -1.25% | 9만 |
|---|
| 2026.03.26 | ₩89,602 | ₩90,943 | ₩89,011 | ₩89,186 | -0.46% | 9.9만 |
|---|
| 2026.03.25 | ₩90,594 | ₩90,661 | ₩89,011 | ₩90,259 | -0.37% | 10.5만 |
|---|
| 2026.03.24 | ₩88,837 | ₩90,433 | ₩88,529 | ₩89,655 | +0.92% | 9.3만 |
|---|
| 2026.03.23 | ₩89,172 | ₩90,594 | ₩89,132 | ₩89,535 | +0.41% | 6.5만 |
|---|
| 2026.03.20 | ₩88,958 | ₩89,320 | ₩87,871 | ₩88,314 | -0.72% | 6.2만 |
|---|
| 2026.03.19 | ₩88,555 | ₩89,695 | ₩88,341 | ₩89,226 | +0.76% | 7.7만 |
|---|
| 2026.03.18 | ₩90,487 | ₩90,540 | ₩89,307 | ₩89,320 | -1.29% | 4.4만 |
|---|
| 2026.03.17 | ₩90,446 | ₩91,305 | ₩90,286 | ₩90,674 | +0.25% | 4.6만 |
|---|
| 2026.03.16 | ₩90,929 | ₩91,157 | ₩90,178 | ₩90,406 | -0.58% | 4만 |
|---|
| 2026.03.13 | ₩90,701 | ₩90,876 | ₩89,709 | ₩90,218 | -0.53% | 7.6만 |
|---|
| 2026.03.12 | ₩91,144 | ₩91,479 | ₩90,004 | ₩90,058 | -1.19% | 38.7만 |
|---|
| 2026.03.11 | ₩91,841 | ₩91,855 | ₩91,117 | ₩91,814 | -0.03% | 5.5만 |
|---|
| 2026.03.10 | ₩93,317 | ₩93,424 | ₩92,056 | ₩92,069 | -1.34% | 4.7만 |
|---|
| 2026.03.09 | ₩92,096 | ₩93,799 | ₩90,835 | ₩93,652 | +1.69% | 8.4만 |
|---|
| 2026.03.06 | ₩93,558 | ₩93,558 | ₩92,619 | ₩93,169 | -0.42% | 11.1만 |
|---|
| 2026.03.05 | ₩95,985 | ₩95,985 | ₩94,322 | ₩94,604 | -1.44% | 5.6만 |
|---|
| 2026.03.04 | ₩96,964 | ₩96,964 | ₩95,811 | ₩96,683 | -0.29% | 4.1만 |
|---|
| 2026.03.03 | ₩95,838 | ₩96,938 | ₩94,644 | ₩96,602 | +0.80% | 6.8만 |
|---|
| 2026.03.02 | ₩96,549 | ₩98,078 | ₩96,280 | ₩97,608 | +1.10% | 4.4만 |
|---|
| 2026.02.27 | ₩97,836 | ₩98,051 | ₩97,166 | ₩97,957 | +0.12% | 3.7만 |
|---|
| 2026.02.26 | ₩97,407 | ₩98,654 | ₩97,367 | ₩98,601 | +1.23% | 7.3만 |
|---|
| 2026.02.25 | ₩97,970 | ₩97,970 | ₩96,267 | ₩97,487 | -0.49% | 6.6만 |
|---|
| 2026.02.24 | ₩96,616 | ₩97,970 | ₩96,616 | ₩97,850 | +1.28% | 5.6만 |
|---|
| 2026.02.23 | ₩97,568 | ₩97,823 | ₩96,468 | ₩96,696 | -0.89% | 2.9만 |
|---|
| 2026.02.20 | ₩97,876 | ₩98,574 | ₩97,300 | ₩97,769 | -0.11% | 3.8만 |
|---|
| 2026.02.19 | ₩97,300 | ₩97,970 | ₩97,058 | ₩97,729 | +0.44% | 3.9만 |
|---|
| 2026.02.18 | ₩96,951 | ₩97,943 | ₩96,710 | ₩97,568 | +0.64% | 5.9만 |
|---|
| 2026.02.17 | ₩97,259 | ₩97,501 | ₩96,710 | ₩97,099 | -0.17% | 5.5만 |
|---|
| 2026.02.13 | ₩96,562 | ₩97,970 | ₩96,401 | ₩97,340 | +0.81% | 8.8만 |
|---|
| 2026.02.12 | ₩98,601 | ₩99,459 | ₩96,643 | ₩96,750 | -1.88% | 7.2만 |
|---|
| 2026.02.11 | ₩99,446 | ₩99,714 | ₩98,373 | ₩98,534 | -0.92% | 4.9만 |
|---|
| 2026.02.10 | ₩98,332 | ₩99,392 | ₩98,332 | ₩99,043 | +0.72% | 5.3만 |
|---|
| 2026.02.09 | ₩98,574 | ₩98,788 | ₩98,118 | ₩98,252 | -0.33% | 11.7만 |
|---|
| 2026.02.06 | ₩98,453 | ₩99,714 | ₩98,453 | ₩99,539 | +1.10% | 6.9만 |
|---|
| 2026.02.05 | ₩97,930 | ₩98,560 | ₩97,555 | ₩97,675 | -0.26% | 7.4만 |
|---|
| 2026.02.04 | ₩97,555 | ₩98,346 | ₩97,420 | ₩98,011 | +0.47% | 4만 |
|---|
| 2026.02.03 | ₩97,608 | ₩98,574 | ₩96,508 | ₩96,938 | -0.69% | 4만 |
|---|
| 2026.02.02 | ₩97,192 | ₩98,171 | ₩96,938 | ₩98,171 | +1.01% | 4.4만 |
|---|
| 2026.01.30 | ₩97,246 | ₩97,447 | ₩96,187 | ₩97,179 | -0.07% | 4.8만 |
|---|
| 2026.01.29 | ₩97,085 | ₩97,823 | ₩96,307 | ₩97,635 | +0.57% | 6.6만 |
|---|
| 2026.01.28 | ₩97,943 | ₩97,957 | ₩96,307 | ₩96,857 | -1.11% | 10.5만 |
|---|
| 2026.01.27 | ₩98,922 | ₩98,922 | ₩97,702 | ₩98,104 | -0.83% | 6.7만 |
|---|
| 2026.01.26 | ₩99,298 | ₩99,660 | ₩99,043 | ₩99,325 | +0.03% | 3.9만 |
|---|
| 2026.01.23 | ₩99,767 | ₩99,781 | ₩98,735 | ₩99,097 | -0.67% | 9.8만 |
|---|
| 2026.01.22 | ₩99,687 | ₩100,237 | ₩99,325 | ₩99,942 | +0.26% | 5.9만 |
|---|
| 2026.01.21 | ₩98,011 | ₩99,754 | ₩97,930 | ₩99,231 | +1.25% | 4.4만 |
|---|
| 2026.01.20 | ₩98,681 | ₩98,681 | ₩97,300 | ₩97,434 | -1.26% | 8.7만 |
|---|
| 2026.01.16 | ₩99,593 | ₩99,794 | ₩99,204 | ₩99,687 | +0.09% | 4만 |
|---|
| 2026.01.15 | ₩98,748 | ₩99,727 | ₩98,748 | ₩99,714 | +0.98% | 4.4만 |
|---|
| 2026.01.14 | ₩97,943 | ₩98,534 | ₩97,903 | ₩98,493 | +0.56% | 5만 |
|---|
| 2026.01.13 | ₩98,104 | ₩98,239 | ₩97,434 | ₩97,970 | -0.14% | 6.7만 |
|---|
| 2026.01.12 | ₩97,675 | ₩98,319 | ₩97,541 | ₩97,876 | +0.21% | 6.9만 |
|---|
| 2026.01.09 | ₩97,286 | ₩98,118 | ₩97,125 | ₩97,836 | +0.57% | 7.6만 |
|---|
| 2026.01.08 | ₩95,073 | ₩97,139 | ₩95,073 | ₩97,031 | +2.06% | 10.6만 |
|---|
| 2026.01.07 | ₩96,884 | ₩97,286 | ₩95,409 | ₩95,476 | -1.45% | 7.7만 |
|---|
| 2026.01.06 | ₩95,596 | ₩97,072 | ₩95,261 | ₩96,817 | +1.28% | 8.7만 |
|---|
| 2026.01.05 | ₩94,899 | ₩96,321 | ₩94,899 | ₩95,824 | +0.98% | 7.9만 |
|---|
| 2026.01.02 | ₩94,631 | ₩95,221 | ₩94,027 | ₩95,047 | +0.44% | 4.8만 |
|---|
| 2025.12.31 | ₩95,489 | ₩95,489 | ₩94,403 | ₩94,430 | -1.11% | 2.2만 |
|---|
| 2025.12.30 | ₩95,892 | ₩95,945 | ₩95,476 | ₩95,529 | -0.38% | 4.5만 |
|---|
| 2025.12.29 | ₩96,133 | ₩96,428 | ₩95,784 | ₩96,012 | -0.13% | 3만 |
|---|
| 2025.12.26 | ₩96,267 | ₩96,321 | ₩95,905 | ₩96,200 | -0.07% | 3.3만 |
|---|
| 2025.12.24 | ₩96,187 | ₩96,441 | ₩96,079 | ₩96,240 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩96,039 | ₩96,227 | ₩95,798 | ₩96,093 | +0.06% | 8.2만 |
|---|
| 2025.12.22 | ₩95,583 | ₩96,495 | ₩95,583 | ₩96,388 | +0.84% | 7.1만 |
|---|
| 2025.12.19 | ₩95,342 | ₩95,690 | ₩95,221 | ₩95,623 | +0.30% | 4.1만 |
|---|
| 2025.12.18 | ₩95,771 | ₩96,361 | ₩95,395 | ₩95,570 | -0.21% | 4.5만 |
|---|
| 2025.12.17 | ₩95,315 | ₩96,066 | ₩94,953 | ₩95,288 | -0.03% | 5.8만 |
|---|
| 2025.12.16 | ₩95,959 | ₩96,374 | ₩95,114 | ₩95,462 | -0.52% | 4.2만 |
|---|
| 2025.12.15 | ₩96,575 | ₩96,575 | ₩95,516 | ₩96,079 | -0.51% | 3.7만 |
|---|
| 2025.12.12 | ₩96,897 | ₩97,152 | ₩95,838 | ₩96,026 | -0.90% | 7.4만 |
|---|
| 2025.12.11 | ₩95,798 | ₩96,817 | ₩95,798 | ₩96,562 | +0.80% | 4.4만 |
|---|
| 2025.12.10 | ₩94,228 | ₩96,079 | ₩94,228 | ₩95,744 | +1.61% | 5.6만 |
|---|
| 2025.12.09 | ₩95,355 | ₩95,717 | ₩94,068 | ₩94,068 | -1.35% | 6.2만 |
|---|
| 2025.12.08 | ₩96,441 | ₩96,549 | ₩95,583 | ₩95,637 | -0.83% | 5.1만 |
|---|
| 2025.12.05 | ₩96,723 | ₩96,964 | ₩96,307 | ₩96,482 | -0.25% | 4.4만 |
|---|
| 2025.12.04 | ₩96,991 | ₩97,233 | ₩96,562 | ₩96,844 | -0.15% | 6.4만 |
|---|
| 2025.12.03 | ₩96,750 | ₩97,300 | ₩96,750 | ₩97,139 | +0.40% | 2.1만 |
|---|
| 2025.12.02 | ₩96,750 | ₩97,058 | ₩96,468 | ₩96,669 | -0.08% | 4.7만 |
|---|
| 2025.12.01 | ₩96,374 | ₩97,367 | ₩96,280 | ₩96,602 | +0.24% | 12.5만 |
|---|
| 2025.11.28 | ₩97,528 | ₩97,635 | ₩97,045 | ₩97,085 | -0.45% | 4.5만 |
|---|
| 2025.11.26 | ₩97,125 | ₩97,809 | ₩97,112 | ₩97,420 | +0.30% | 6.6만 |
|---|
| 2025.11.25 | ₩95,301 | ₩97,407 | ₩95,301 | ₩97,166 | +1.96% | 4.4만 |
|---|
| 2025.11.24 | ₩95,060 | ₩95,623 | ₩94,631 | ₩95,154 | +0.10% | 3.9만 |
|---|
| 2025.11.21 | ₩92,887 | ₩95,503 | ₩92,887 | ₩95,006 | +2.28% | 4.7만 |
|---|
| 2025.11.20 | ₩94,202 | ₩95,006 | ₩92,700 | ₩92,780 | -1.51% | 4.7만 |
|---|
| 2025.11.19 | ₩93,960 | ₩94,041 | ₩93,424 | ₩93,571 | -0.41% | 4.6만 |
|---|
| 2025.11.18 | ₩93,974 | ₩94,577 | ₩93,652 | ₩94,108 | +0.14% | 5.4만 |
|---|
| 2025.11.17 | ₩95,650 | ₩95,798 | ₩94,389 | ₩94,443 | -1.26% | 6.4만 |
|---|
| 2025.11.14 | ₩95,999 | ₩96,522 | ₩95,798 | ₩95,892 | -0.11% | 4.8만 |
|---|
| 2025.11.13 | ₩97,689 | ₩98,131 | ₩96,508 | ₩96,602 | -1.11% | 7.6만 |
|---|
| 2025.11.12 | ₩97,353 | ₩97,984 | ₩97,353 | ₩97,568 | +0.22% | 3.4만 |
|---|
| 2025.11.11 | ₩96,938 | ₩97,528 | ₩96,696 | ₩97,206 | +0.28% | 4.5만 |
|---|
| 2025.11.10 | ₩97,407 | ₩97,407 | ₩96,160 | ₩96,830 | -0.59% | 4.7만 |
|---|
| 2025.11.07 | ₩95,664 | ₩96,750 | ₩95,556 | ₩96,669 | +1.05% | 3.9만 |
|---|
| 2025.11.06 | ₩97,072 | ₩97,689 | ₩96,052 | ₩96,079 | -1.02% | 12.8만 |
|---|
| 2025.11.05 | ₩95,999 | ₩97,179 | ₩95,959 | ₩96,871 | +0.91% | 3.7만 |
|---|
| 2025.11.04 | ₩94,845 | ₩96,227 | ₩94,845 | ₩95,932 | +1.15% | 5.4만 |
|---|
| 2025.11.03 | ₩95,784 | ₩95,784 | ₩94,336 | ₩95,355 | -0.45% | 4.9만 |
|---|
| 2025.10.31 | ₩95,704 | ₩96,066 | ₩95,261 | ₩95,811 | +0.11% | 5.2만 |
|---|
| 2025.10.30 | ₩96,924 | ₩97,742 | ₩95,704 | ₩95,744 | -1.22% | 8.5만 |
|---|
| 2025.10.29 | ₩97,863 | ₩98,279 | ₩96,656 | ₩97,005 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩98,802 | ₩98,802 | ₩97,622 | ₩97,863 | -0.95% | 26.6만 |
|---|
| 2025.10.27 | ₩100,290 | ₩100,290 | ₩99,110 | ₩99,164 | -1.12% | 5.2만 |
|---|
| 2025.10.24 | ₩100,290 | ₩100,492 | ₩99,741 | ₩99,834 | -0.45% | 7.1만 |
|---|
| 2025.10.23 | ₩98,855 | ₩99,593 | ₩98,131 | ₩99,446 | +0.60% | 4.7만 |
|---|
| 2025.10.22 | ₩100,062 | ₩100,130 | ₩98,963 | ₩98,963 | -1.10% | 7.4만 |
|---|
| 2025.10.21 | ₩99,352 | ₩100,438 | ₩99,352 | ₩100,062 | +0.72% | 9.5만 |
|---|
| 2025.10.20 | ₩98,332 | ₩99,526 | ₩98,332 | ₩99,392 | +1.08% | 4.3만 |
|---|
| 2025.10.17 | ₩97,461 | ₩98,212 | ₩97,233 | ₩98,091 | +0.65% | 4만 |
|---|
| 2025.10.16 | ₩97,984 | ₩98,426 | ₩97,353 | ₩97,648 | -0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩98,399 | ₩98,775 | ₩97,394 | ₩98,037 | -0.37% | 13.7만 |
|---|
| 2025.10.14 | ₩96,160 | ₩98,359 | ₩95,918 | ₩98,024 | +1.94% | 12.9만 |
|---|
| 2025.10.13 | ₩96,575 | ₩97,394 | ₩96,441 | ₩96,964 | +0.40% | 79.6만 |
|---|
| 2025.10.10 | ₩97,595 | ₩97,863 | ₩96,173 | ₩96,240 | -1.39% | 17만 |
|---|