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 | ₩91,729 | ₩92,279 | ₩91,568 | ₩91,984 | +0.28% | 4.1만 |
| 2026.10.08 | ₩90,723 | ₩91,448 | ₩89,946 | ₩91,394 | +0.74% | 7.8만 |
| 2026.10.07 | ₩92,252 | ₩92,252 | ₩90,536 | ₩91,005 | -1.35% | 6.3만 |
| 2026.10.06 | ₩92,655 | ₩93,258 | ₩92,547 | ₩92,722 | +0.07% | 7.3만 |
| 2026.10.05 | ₩91,354 | ₩92,869 | ₩90,978 | ₩92,373 | +1.12% | 6.9만 |
| 2026.10.02 | ₩91,541 | ₩91,769 | ₩91,193 | ₩91,287 | -0.28% | 4.7만 |
| 2026.10.01 | ₩90,777 | ₩91,246 | ₩90,267 | ₩90,884 | +0.12% | 7.3만 |
| 2026.09.30 | ₩91,743 | ₩91,836 | ₩90,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,965 |
| -0.85% |
| 5.7만 |
| 2026.09.29 | ₩91,836 | ₩92,199 | ₩91,179 | ₩91,608 | -0.25% | 6.3만 |
|---|
| 2026.09.28 | ₩91,367 | ₩92,132 | ₩91,045 | ₩92,038 | +0.73% | 7.8만 |
|---|
| 2026.09.25 | ₩91,300 | ₩92,172 | ₩91,005 | ₩92,038 | +0.81% | 7.1만 |
|---|
| 2026.09.24 | ₩91,984 | ₩92,427 | ₩91,260 | ₩91,300 | -0.74% | 6.6만 |
|---|
| 2026.09.23 | ₩92,132 | ₩92,628 | ₩92,051 | ₩92,239 | +0.12% | 8.6만 |
|---|
| 2026.09.22 | ₩92,011 | ₩92,681 | ₩91,917 | ₩92,413 | +0.44% | 9만 |
|---|
| 2026.09.21 | ₩91,662 | ₩91,957 | ₩91,059 | ₩91,555 | -0.12% | 8.7만 |
|---|
| 2026.09.18 | ₩91,474 | ₩91,702 | ₩91,179 | ₩91,421 | -0.06% | 12.3만 |
|---|
| 2026.09.17 | ₩92,413 | ₩92,561 | ₩91,488 | ₩91,796 | -0.67% | 4.6만 |
|---|
| 2026.09.16 | ₩91,957 | ₩92,534 | ₩91,246 | ₩91,689 | -0.29% | 4.3만 |
|---|
| 2026.09.15 | ₩91,890 | ₩92,346 | ₩91,622 | ₩91,904 | +0.01% | 5만 |
|---|
| 2026.09.14 | ₩91,944 | ₩92,507 | ₩91,716 | ₩92,145 | +0.22% | 5.5만 |
|---|
| 2026.09.11 | ₩91,823 | ₩92,118 | ₩91,595 | ₩91,850 | +0.03% | 6.7만 |
|---|
| 2026.09.10 | ₩92,078 | ₩92,078 | ₩91,005 | ₩91,287 | -0.86% | 7.6만 |
|---|
| 2026.09.09 | ₩93,191 | ₩93,258 | ₩92,266 | ₩92,292 | -0.96% | 12.8만 |
|---|
| 2026.09.08 | ₩94,116 | ₩94,116 | ₩93,406 | ₩93,566 | -0.58% | 4.5만 |
|---|
| 2026.09.04 | ₩94,666 | ₩94,867 | ₩93,902 | ₩94,612 | -0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩95,082 | ₩95,752 | ₩94,224 | ₩95,001 | -0.08% | 5.7만 |
|---|
| 2026.09.02 | ₩94,143 | ₩94,827 | ₩93,955 | ₩94,465 | +0.34% | 21.6만 |
|---|
| 2026.09.01 | ₩95,256 | ₩95,645 | ₩93,888 | ₩94,036 | -1.28% | 4.5만 |
|---|
| 2026.08.31 | ₩95,994 | ₩96,168 | ₩95,498 | ₩95,632 | -0.38% | 6.1만 |
|---|
| 2026.08.28 | ₩96,986 | ₩97,013 | ₩96,182 | ₩96,423 | -0.58% | 5.2만 |
|---|
| 2026.08.27 | ₩96,758 | ₩97,067 | ₩96,503 | ₩96,798 | +0.04% | 5.5만 |
|---|
| 2026.08.26 | ₩96,074 | ₩97,120 | ₩96,074 | ₩96,758 | +0.71% | 4.5만 |
|---|
| 2026.08.25 | ₩97,295 | ₩97,295 | ₩96,034 | ₩96,249 | -1.08% | 3.5만 |
|---|
| 2026.08.24 | ₩96,986 | ₩97,402 | ₩96,503 | ₩96,973 | -0.01% | 6만 |
|---|
| 2026.08.21 | ₩96,249 | ₩96,986 | ₩96,047 | ₩96,812 | +0.59% | 3.6만 |
|---|
| 2026.08.20 | ₩96,477 | ₩97,228 | ₩96,074 | ₩96,088 | -0.40% | 4.9만 |
|---|
| 2026.08.19 | ₩95,457 | ₩97,456 | ₩95,457 | ₩97,053 | +1.67% | 11.8만 |
|---|
| 2026.08.18 | ₩95,940 | ₩95,940 | ₩94,988 | ₩95,015 | -0.96% | 4.4만 |
|---|
| 2026.08.17 | ₩96,128 | ₩96,128 | ₩95,296 | ₩95,498 | -0.66% | 8.8만 |
|---|
| 2026.08.14 | ₩96,785 | ₩97,415 | ₩96,047 | ₩96,517 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩96,986 | ₩97,013 | ₩95,739 | ₩96,839 | -0.15% | 4.6만 |
|---|
| 2026.08.12 | ₩97,938 | ₩97,938 | ₩96,235 | ₩96,611 | -1.36% | 7.5만 |
|---|
| 2026.08.11 | ₩98,193 | ₩98,394 | ₩97,536 | ₩97,938 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩98,421 | ₩98,649 | ₩98,005 | ₩98,220 | -0.20% | 11.8만 |
|---|
| 2026.08.07 | ₩97,751 | ₩98,931 | ₩97,643 | ₩98,314 | +0.58% | 11.8만 |
|---|
| 2026.08.06 | ₩98,086 | ₩98,086 | ₩97,254 | ₩97,590 | -0.51% | 6.1만 |
|---|
| 2026.08.05 | ₩98,287 | ₩98,287 | ₩97,321 | ₩97,791 | -0.50% | 6.9만 |
|---|
| 2026.08.04 | ₩95,766 | ₩97,751 | ₩95,766 | ₩97,737 | +2.06% | 15.1만 |
|---|
| 2026.08.03 | ₩95,270 | ₩96,369 | ₩95,216 | ₩95,471 | +0.21% | 9.2만 |
|---|
| 2026.07.31 | ₩93,687 | ₩94,371 | ₩93,084 | ₩94,103 | +0.44% | 4.4만 |
|---|
| 2026.07.30 | ₩95,109 | ₩95,109 | ₩92,869 | ₩93,848 | -1.33% | 11만 |
|---|
| 2026.07.29 | ₩96,208 | ₩96,208 | ₩94,948 | ₩95,256 | -0.99% | 6.6만 |
|---|
| 2026.07.28 | ₩93,781 | ₩95,980 | ₩93,781 | ₩95,873 | +2.23% | 11.8만 |
|---|
| 2026.07.27 | ₩92,319 | ₩93,070 | ₩92,319 | ₩92,829 | +0.55% | 6.2만 |
|---|
| 2026.07.24 | ₩91,193 | ₩92,185 | ₩91,018 | ₩91,769 | +0.63% | 15만 |
|---|
| 2026.07.23 | ₩90,482 | ₩91,367 | ₩90,254 | ₩90,643 | +0.18% | 14.1만 |
|---|
| 2026.07.22 | ₩90,710 | ₩90,790 | ₩89,879 | ₩90,066 | -0.71% | 8만 |
|---|
| 2026.07.21 | ₩91,246 | ₩91,246 | ₩90,402 | ₩90,402 | -0.93% | 13.4만 |
|---|
| 2026.07.20 | ₩92,641 | ₩92,641 | ₩91,381 | ₩91,488 | -1.24% | 6.7만 |
|---|
| 2026.07.17 | ₩93,325 | ₩94,317 | ₩92,427 | ₩92,574 | -0.80% | 6.6만 |
|---|
| 2026.07.16 | ₩91,769 | ₩93,835 | ₩91,689 | ₩93,781 | +2.19% | 8.4만 |
|---|
| 2026.07.15 | ₩91,850 | ₩92,507 | ₩91,528 | ₩91,608 | -0.26% | 6.3만 |
|---|
| 2026.07.14 | ₩92,279 | ₩92,655 | ₩91,984 | ₩92,212 | -0.07% | 7.5만 |
|---|
| 2026.07.13 | ₩92,668 | ₩93,178 | ₩92,091 | ₩92,400 | -0.29% | 7.6만 |
|---|
| 2026.07.10 | ₩92,346 | ₩93,070 | ₩92,172 | ₩92,587 | +0.26% | 9.1만 |
|---|
| 2026.07.09 | ₩91,313 | ₩92,172 | ₩91,246 | ₩91,904 | +0.65% | 8.5만 |
|---|
| 2026.07.08 | ₩92,386 | ₩92,386 | ₩91,059 | ₩91,340 | -1.13% | 6.3만 |
|---|
| 2026.07.07 | ₩93,982 | ₩94,076 | ₩92,614 | ₩93,043 | -1.00% | 4.3만 |
|---|
| 2026.07.06 | ₩93,204 | ₩93,674 | ₩92,534 | ₩93,660 | +0.49% | 6.1만 |
|---|
| 2026.07.02 | ₩92,547 | ₩93,459 | ₩92,547 | ₩93,432 | +0.96% | 5.9만 |
|---|
| 2026.07.01 | ₩92,708 | ₩93,794 | ₩92,319 | ₩92,373 | -0.36% | 7.9만 |
|---|
| 2026.06.30 | ₩92,064 | ₩92,842 | ₩91,662 | ₩92,641 | +0.63% | 5.3만 |
|---|
| 2026.06.29 | ₩92,923 | ₩92,976 | ₩91,756 | ₩91,997 | -1.00% | 9.6만 |
|---|
| 2026.06.26 | ₩92,735 | ₩93,084 | ₩92,587 | ₩92,936 | +0.22% | 6.4만 |
|---|
| 2026.06.25 | ₩91,662 | ₩93,701 | ₩91,662 | ₩92,735 | +1.17% | 12.7만 |
|---|
| 2026.06.24 | ₩89,597 | ₩91,810 | ₩89,597 | ₩91,072 | +1.65% | 8.1만 |
|---|
| 2026.06.23 | ₩89,463 | ₩89,892 | ₩89,141 | ₩89,315 | -0.16% | 7만 |
|---|
| 2026.06.22 | ₩90,133 | ₩90,174 | ₩89,101 | ₩89,583 | -0.61% | 79.7만 |
|---|
| 2026.06.18 | ₩90,348 | ₩90,925 | ₩89,879 | ₩90,334 | -0.01% | 7.7만 |
|---|
| 2026.06.17 | ₩90,898 | ₩91,743 | ₩89,342 | ₩89,543 | -1.49% | 26.4만 |
|---|
| 2026.06.16 | ₩90,133 | ₩91,381 | ₩90,133 | ₩90,965 | +0.92% | 11만 |
|---|
| 2026.06.15 | ₩90,200 | ₩90,898 | ₩89,946 | ₩89,959 | -0.27% | 8만 |
|---|
| 2026.06.12 | ₩89,369 | ₩89,838 | ₩88,846 | ₩89,597 | +0.26% | 4.4만 |
|---|
| 2026.06.11 | ₩88,430 | ₩89,262 | ₩87,800 | ₩89,034 | +0.68% | 6.9만 |
|---|
| 2026.06.10 | ₩90,174 | ₩90,482 | ₩88,135 | ₩88,202 | -2.19% | 8.3만 |
|---|
| 2026.06.09 | ₩89,128 | ₩90,589 | ₩89,128 | ₩90,495 | +1.53% | 11.2만 |
|---|
| 2026.06.08 | ₩89,355 | ₩89,516 | ₩88,698 | ₩88,752 | -0.68% | 80.4만 |
|---|
| 2026.06.05 | ₩89,302 | ₩89,811 | ₩88,752 | ₩89,034 | -0.30% | 8.8만 |
|---|
| 2026.06.04 | ₩89,718 | ₩90,106 | ₩89,074 | ₩89,248 | -0.52% | 7.1만 |
|---|
| 2026.06.03 | ₩88,806 | ₩89,248 | ₩88,685 | ₩89,181 | +0.42% | 8.9만 |
|---|
| 2026.06.02 | ₩88,269 | ₩88,926 | ₩88,055 | ₩88,913 | +0.73% | 9.4만 |
|---|
| 2026.06.01 | ₩87,800 | ₩88,470 | ₩87,129 | ₩88,269 | +0.53% | 14.2만 |
|---|
| 2026.05.29 | ₩88,336 | ₩88,806 | ₩88,068 | ₩88,377 | +0.05% | 6.5만 |
|---|
| 2026.05.28 | ₩88,323 | ₩88,470 | ₩87,760 | ₩88,149 | -0.20% | 9.9만 |
|---|
| 2026.05.27 | ₩88,497 | ₩89,463 | ₩88,377 | ₩88,377 | -0.14% | 9.9만 |
|---|
| 2026.05.26 | ₩87,907 | ₩88,658 | ₩87,545 | ₩88,296 | +0.44% | 13.6만 |
|---|
| 2026.05.22 | ₩87,183 | ₩87,786 | ₩87,102 | ₩87,719 | +0.62% | 9.8만 |
|---|
| 2026.05.21 | ₩86,512 | ₩87,357 | ₩85,574 | ₩87,022 | +0.59% | 58.8만 |
|---|
| 2026.05.20 | ₩85,949 | ₩87,102 | ₩85,212 | ₩86,968 | +1.19% | 12.6만 |
|---|
| 2026.05.19 | ₩86,620 | ₩86,995 | ₩85,922 | ₩86,030 | -0.68% | 8.6만 |
|---|
| 2026.05.18 | ₩86,499 | ₩87,491 | ₩86,499 | ₩87,009 | +0.59% | 28.2만 |
|---|
| 2026.05.15 | ₩87,170 | ₩87,411 | ₩86,284 | ₩86,338 | -0.95% | 8.2만 |
|---|
| 2026.05.14 | ₩87,746 | ₩88,350 | ₩87,478 | ₩87,572 | -0.20% | 7.6만 |
|---|
| 2026.05.13 | ₩88,631 | ₩88,631 | ₩87,196 | ₩87,639 | -1.12% | 9.9만 |
|---|
| 2026.05.12 | ₩89,946 | ₩90,013 | ₩88,712 | ₩89,047 | -1.00% | 6.8만 |
|---|
| 2026.05.11 | ₩90,710 | ₩91,032 | ₩89,731 | ₩89,959 | -0.83% | 7.2만 |
|---|
| 2026.05.08 | ₩91,595 | ₩91,796 | ₩90,697 | ₩90,737 | -0.94% | 6.8만 |
|---|
| 2026.05.07 | ₩92,815 | ₩92,829 | ₩91,394 | ₩91,501 | -1.42% | 7.8만 |
|---|
| 2026.05.06 | ₩92,359 | ₩93,204 | ₩92,239 | ₩92,400 | +0.04% | 45.8만 |
|---|
| 2026.05.05 | ₩91,582 | ₩91,944 | ₩91,273 | ₩91,756 | +0.19% | 9.2만 |
|---|
| 2026.05.04 | ₩91,072 | ₩91,689 | ₩90,308 | ₩90,455 | -0.68% | 5.5만 |
|---|
| 2026.05.01 | ₩92,467 | ₩92,467 | ₩91,354 | ₩91,394 | -1.16% | 5.2만 |
|---|
| 2026.04.30 | ₩91,327 | ₩92,547 | ₩91,327 | ₩92,145 | +0.90% | 6.1만 |
|---|
| 2026.04.29 | ₩92,132 | ₩92,132 | ₩90,723 | ₩90,978 | -1.25% | 3.8만 |
|---|
| 2026.04.28 | ₩92,936 | ₩92,936 | ₩91,327 | ₩91,823 | -1.20% | 5.9만 |
|---|
| 2026.04.27 | ₩93,473 | ₩93,473 | ₩92,909 | ₩92,990 | -0.52% | 76.8만 |
|---|
| 2026.04.24 | ₩93,540 | ₩93,566 | ₩92,869 | ₩92,990 | -0.59% | 4.3만 |
|---|
| 2026.04.23 | ₩93,701 | ₩94,063 | ₩92,601 | ₩93,607 | -0.10% | 5.8만 |
|---|
| 2026.04.22 | ₩94,465 | ₩94,599 | ₩93,178 | ₩93,459 | -1.06% | 5.8만 |
|---|
| 2026.04.21 | ₩93,687 | ₩94,908 | ₩93,446 | ₩93,674 | -0.01% | 10.3만 |
|---|
| 2026.04.20 | ₩92,856 | ₩93,566 | ₩92,856 | ₩93,486 | +0.68% | 4.6만 |
|---|
| 2026.04.17 | ₩92,534 | ₩94,130 | ₩92,467 | ₩93,204 | +0.72% | 5.8만 |
|---|
| 2026.04.16 | ₩93,043 | ₩93,513 | ₩92,359 | ₩92,453 | -0.63% | 6.8만 |
|---|
| 2026.04.15 | ₩94,411 | ₩94,653 | ₩92,923 | ₩93,110 | -1.38% | 6.1만 |
|---|
| 2026.04.14 | ₩94,492 | ₩94,814 | ₩94,103 | ₩94,545 | +0.06% | 5.4만 |
|---|
| 2026.04.13 | ₩92,883 | ₩94,371 | ₩92,708 | ₩94,291 | +1.52% | 6.1만 |
|---|
| 2026.04.10 | ₩93,875 | ₩93,875 | ₩93,017 | ₩93,097 | -0.83% | 4만 |
|---|
| 2026.04.09 | ₩92,413 | ₩93,754 | ₩92,386 | ₩93,473 | +1.15% | 5.9만 |
|---|
| 2026.04.08 | ₩92,333 | ₩93,231 | ₩92,333 | ₩92,896 | +0.61% | 6.2만 |
|---|
| 2026.04.07 | ₩90,402 | ₩91,072 | ₩90,241 | ₩90,482 | +0.09% | 5.3만 |
|---|
| 2026.04.06 | ₩90,294 | ₩91,005 | ₩89,798 | ₩90,871 | +0.64% | 5.1만 |
|---|
| 2026.04.02 | ₩89,597 | ₩91,541 | ₩89,315 | ₩90,308 | +0.79% | 9.6만 |
|---|
| 2026.04.01 | ₩90,241 | ₩91,179 | ₩90,026 | ₩90,643 | +0.45% | 17.5만 |
|---|
| 2026.03.31 | ₩88,832 | ₩90,227 | ₩88,296 | ₩89,664 | +0.94% | 8.8만 |
|---|
| 2026.03.30 | ₩88,564 | ₩88,926 | ₩87,760 | ₩87,894 | -0.76% | 5.4만 |
|---|
| 2026.03.27 | ₩88,940 | ₩88,967 | ₩87,666 | ₩87,827 | -1.25% | 9만 |
|---|
| 2026.03.26 | ₩89,597 | ₩90,938 | ₩89,007 | ₩89,181 | -0.46% | 9.9만 |
|---|
| 2026.03.25 | ₩90,589 | ₩90,656 | ₩89,007 | ₩90,254 | -0.37% | 10.5만 |
|---|
| 2026.03.24 | ₩88,832 | ₩90,428 | ₩88,524 | ₩89,651 | +0.92% | 9.3만 |
|---|
| 2026.03.23 | ₩89,168 | ₩90,589 | ₩89,128 | ₩89,530 | +0.41% | 6.5만 |
|---|
| 2026.03.20 | ₩88,953 | ₩89,315 | ₩87,867 | ₩88,309 | -0.72% | 6.2만 |
|---|
| 2026.03.19 | ₩88,551 | ₩89,691 | ₩88,336 | ₩89,221 | +0.76% | 7.7만 |
|---|
| 2026.03.18 | ₩90,482 | ₩90,536 | ₩89,302 | ₩89,315 | -1.29% | 4.4만 |
|---|
| 2026.03.17 | ₩90,442 | ₩91,300 | ₩90,281 | ₩90,670 | +0.25% | 4.6만 |
|---|
| 2026.03.16 | ₩90,925 | ₩91,153 | ₩90,174 | ₩90,402 | -0.58% | 4만 |
|---|
| 2026.03.13 | ₩90,697 | ₩90,871 | ₩89,704 | ₩90,214 | -0.53% | 7.6만 |
|---|
| 2026.03.12 | ₩91,139 | ₩91,474 | ₩89,999 | ₩90,053 | -1.19% | 38.7만 |
|---|
| 2026.03.11 | ₩91,836 | ₩91,850 | ₩91,112 | ₩91,810 | -0.03% | 5.5만 |
|---|
| 2026.03.10 | ₩93,312 | ₩93,419 | ₩92,051 | ₩92,064 | -1.34% | 4.7만 |
|---|
| 2026.03.09 | ₩92,091 | ₩93,794 | ₩90,831 | ₩93,647 | +1.69% | 8.4만 |
|---|
| 2026.03.06 | ₩93,553 | ₩93,553 | ₩92,614 | ₩93,164 | -0.42% | 11.1만 |
|---|
| 2026.03.05 | ₩95,980 | ₩95,980 | ₩94,317 | ₩94,599 | -1.44% | 5.6만 |
|---|
| 2026.03.04 | ₩96,959 | ₩96,959 | ₩95,806 | ₩96,678 | -0.29% | 4.1만 |
|---|
| 2026.03.03 | ₩95,833 | ₩96,933 | ₩94,639 | ₩96,597 | +0.80% | 6.8만 |
|---|
| 2026.03.02 | ₩96,544 | ₩98,072 | ₩96,275 | ₩97,603 | +1.10% | 4.4만 |
|---|
| 2026.02.27 | ₩97,831 | ₩98,046 | ₩97,161 | ₩97,952 | +0.12% | 3.7만 |
|---|
| 2026.02.26 | ₩97,402 | ₩98,649 | ₩97,362 | ₩98,595 | +1.23% | 7.3만 |
|---|
| 2026.02.25 | ₩97,965 | ₩97,965 | ₩96,262 | ₩97,482 | -0.49% | 6.6만 |
|---|
| 2026.02.24 | ₩96,611 | ₩97,965 | ₩96,611 | ₩97,844 | +1.28% | 5.6만 |
|---|
| 2026.02.23 | ₩97,563 | ₩97,818 | ₩96,463 | ₩96,691 | -0.89% | 2.9만 |
|---|
| 2026.02.20 | ₩97,871 | ₩98,569 | ₩97,295 | ₩97,764 | -0.11% | 3.8만 |
|---|
| 2026.02.19 | ₩97,295 | ₩97,965 | ₩97,053 | ₩97,724 | +0.44% | 3.9만 |
|---|
| 2026.02.18 | ₩96,946 | ₩97,938 | ₩96,705 | ₩97,563 | +0.64% | 5.9만 |
|---|
| 2026.02.17 | ₩97,254 | ₩97,496 | ₩96,705 | ₩97,093 | -0.17% | 5.5만 |
|---|
| 2026.02.13 | ₩96,557 | ₩97,965 | ₩96,396 | ₩97,335 | +0.81% | 8.8만 |
|---|
| 2026.02.12 | ₩98,595 | ₩99,454 | ₩96,638 | ₩96,745 | -1.88% | 7.2만 |
|---|
| 2026.02.11 | ₩99,440 | ₩99,709 | ₩98,367 | ₩98,528 | -0.92% | 4.9만 |
|---|
| 2026.02.10 | ₩98,327 | ₩99,387 | ₩98,327 | ₩99,038 | +0.72% | 5.3만 |
|---|
| 2026.02.09 | ₩98,569 | ₩98,783 | ₩98,113 | ₩98,247 | -0.33% | 11.7만 |
|---|
| 2026.02.06 | ₩98,448 | ₩99,709 | ₩98,448 | ₩99,534 | +1.10% | 6.9만 |
|---|
| 2026.02.05 | ₩97,925 | ₩98,555 | ₩97,549 | ₩97,670 | -0.26% | 7.4만 |
|---|
| 2026.02.04 | ₩97,549 | ₩98,341 | ₩97,415 | ₩98,005 | +0.47% | 4만 |
|---|
| 2026.02.03 | ₩97,603 | ₩98,569 | ₩96,503 | ₩96,933 | -0.69% | 4만 |
|---|
| 2026.02.02 | ₩97,187 | ₩98,166 | ₩96,933 | ₩98,166 | +1.01% | 4.4만 |
|---|
| 2026.01.30 | ₩97,241 | ₩97,442 | ₩96,182 | ₩97,174 | -0.07% | 4.8만 |
|---|
| 2026.01.29 | ₩97,080 | ₩97,818 | ₩96,302 | ₩97,630 | +0.57% | 6.6만 |
|---|
| 2026.01.28 | ₩97,938 | ₩97,952 | ₩96,302 | ₩96,852 | -1.11% | 10.5만 |
|---|
| 2026.01.27 | ₩98,917 | ₩98,917 | ₩97,697 | ₩98,099 | -0.83% | 6.7만 |
|---|
| 2026.01.26 | ₩99,293 | ₩99,655 | ₩99,038 | ₩99,320 | +0.03% | 3.9만 |
|---|
| 2026.01.23 | ₩99,762 | ₩99,776 | ₩98,730 | ₩99,092 | -0.67% | 9.8만 |
|---|
| 2026.01.22 | ₩99,682 | ₩100,232 | ₩99,320 | ₩99,937 | +0.26% | 5.9만 |
|---|
| 2026.01.21 | ₩98,005 | ₩99,749 | ₩97,925 | ₩99,226 | +1.25% | 4.4만 |
|---|
| 2026.01.20 | ₩98,676 | ₩98,676 | ₩97,295 | ₩97,429 | -1.26% | 8.7만 |
|---|
| 2026.01.16 | ₩99,588 | ₩99,789 | ₩99,199 | ₩99,682 | +0.09% | 4만 |
|---|
| 2026.01.15 | ₩98,743 | ₩99,722 | ₩98,743 | ₩99,709 | +0.98% | 4.4만 |
|---|
| 2026.01.14 | ₩97,938 | ₩98,528 | ₩97,898 | ₩98,488 | +0.56% | 5만 |
|---|
| 2026.01.13 | ₩98,099 | ₩98,233 | ₩97,429 | ₩97,965 | -0.14% | 6.7만 |
|---|
| 2026.01.12 | ₩97,670 | ₩98,314 | ₩97,536 | ₩97,871 | +0.21% | 6.9만 |
|---|
| 2026.01.09 | ₩97,281 | ₩98,113 | ₩97,120 | ₩97,831 | +0.57% | 7.6만 |
|---|
| 2026.01.08 | ₩95,068 | ₩97,134 | ₩95,068 | ₩97,026 | +2.06% | 10.6만 |
|---|
| 2026.01.07 | ₩96,879 | ₩97,281 | ₩95,404 | ₩95,471 | -1.45% | 7.7만 |
|---|
| 2026.01.06 | ₩95,591 | ₩97,067 | ₩95,256 | ₩96,812 | +1.28% | 8.7만 |
|---|
| 2026.01.05 | ₩94,894 | ₩96,316 | ₩94,894 | ₩95,819 | +0.98% | 7.9만 |
|---|
| 2026.01.02 | ₩94,626 | ₩95,216 | ₩94,022 | ₩95,042 | +0.44% | 4.8만 |
|---|
| 2025.12.31 | ₩95,484 | ₩95,484 | ₩94,398 | ₩94,425 | -1.11% | 2.2만 |
|---|
| 2025.12.30 | ₩95,887 | ₩95,940 | ₩95,471 | ₩95,524 | -0.38% | 4.5만 |
|---|
| 2025.12.29 | ₩96,128 | ₩96,423 | ₩95,779 | ₩96,007 | -0.13% | 3만 |
|---|
| 2025.12.26 | ₩96,262 | ₩96,316 | ₩95,900 | ₩96,195 | -0.07% | 3.3만 |
|---|
| 2025.12.24 | ₩96,182 | ₩96,436 | ₩96,074 | ₩96,235 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩96,034 | ₩96,222 | ₩95,793 | ₩96,088 | +0.06% | 8.2만 |
|---|
| 2025.12.22 | ₩95,578 | ₩96,490 | ₩95,578 | ₩96,383 | +0.84% | 7.1만 |
|---|
| 2025.12.19 | ₩95,337 | ₩95,685 | ₩95,216 | ₩95,618 | +0.30% | 4.1만 |
|---|
| 2025.12.18 | ₩95,766 | ₩96,356 | ₩95,390 | ₩95,565 | -0.21% | 4.5만 |
|---|
| 2025.12.17 | ₩95,310 | ₩96,061 | ₩94,948 | ₩95,283 | -0.03% | 5.8만 |
|---|
| 2025.12.16 | ₩95,954 | ₩96,369 | ₩95,109 | ₩95,457 | -0.52% | 4.2만 |
|---|
| 2025.12.15 | ₩96,570 | ₩96,570 | ₩95,511 | ₩96,074 | -0.51% | 3.7만 |
|---|
| 2025.12.12 | ₩96,892 | ₩97,147 | ₩95,833 | ₩96,021 | -0.90% | 7.4만 |
|---|
| 2025.12.11 | ₩95,793 | ₩96,812 | ₩95,793 | ₩96,557 | +0.80% | 4.4만 |
|---|
| 2025.12.10 | ₩94,224 | ₩96,074 | ₩94,224 | ₩95,739 | +1.61% | 5.6만 |
|---|
| 2025.12.09 | ₩95,350 | ₩95,712 | ₩94,063 | ₩94,063 | -1.35% | 6.2만 |
|---|
| 2025.12.08 | ₩96,436 | ₩96,544 | ₩95,578 | ₩95,632 | -0.83% | 5.1만 |
|---|
| 2025.12.05 | ₩96,718 | ₩96,959 | ₩96,302 | ₩96,477 | -0.25% | 4.4만 |
|---|
| 2025.12.04 | ₩96,986 | ₩97,228 | ₩96,557 | ₩96,839 | -0.15% | 6.4만 |
|---|
| 2025.12.03 | ₩96,745 | ₩97,295 | ₩96,745 | ₩97,134 | +0.40% | 2.1만 |
|---|
| 2025.12.02 | ₩96,745 | ₩97,053 | ₩96,463 | ₩96,664 | -0.08% | 4.7만 |
|---|
| 2025.12.01 | ₩96,369 | ₩97,362 | ₩96,275 | ₩96,597 | +0.24% | 12.5만 |
|---|
| 2025.11.28 | ₩97,523 | ₩97,630 | ₩97,040 | ₩97,080 | -0.45% | 4.5만 |
|---|
| 2025.11.26 | ₩97,120 | ₩97,804 | ₩97,107 | ₩97,415 | +0.30% | 6.6만 |
|---|
| 2025.11.25 | ₩95,296 | ₩97,402 | ₩95,296 | ₩97,161 | +1.96% | 4.4만 |
|---|
| 2025.11.24 | ₩95,055 | ₩95,618 | ₩94,626 | ₩95,149 | +0.10% | 3.9만 |
|---|
| 2025.11.21 | ₩92,883 | ₩95,498 | ₩92,883 | ₩95,001 | +2.28% | 4.7만 |
|---|
| 2025.11.20 | ₩94,197 | ₩95,001 | ₩92,695 | ₩92,775 | -1.51% | 4.7만 |
|---|
| 2025.11.19 | ₩93,955 | ₩94,036 | ₩93,419 | ₩93,566 | -0.41% | 4.6만 |
|---|
| 2025.11.18 | ₩93,969 | ₩94,572 | ₩93,647 | ₩94,103 | +0.14% | 5.4만 |
|---|
| 2025.11.17 | ₩95,645 | ₩95,793 | ₩94,385 | ₩94,438 | -1.26% | 6.4만 |
|---|
| 2025.11.14 | ₩95,994 | ₩96,517 | ₩95,793 | ₩95,887 | -0.11% | 4.8만 |
|---|
| 2025.11.13 | ₩97,684 | ₩98,126 | ₩96,503 | ₩96,597 | -1.11% | 7.6만 |
|---|
| 2025.11.12 | ₩97,348 | ₩97,979 | ₩97,348 | ₩97,563 | +0.22% | 3.4만 |
|---|
| 2025.11.11 | ₩96,933 | ₩97,523 | ₩96,691 | ₩97,201 | +0.28% | 4.5만 |
|---|
| 2025.11.10 | ₩97,402 | ₩97,402 | ₩96,155 | ₩96,825 | -0.59% | 4.7만 |
|---|
| 2025.11.07 | ₩95,659 | ₩96,745 | ₩95,551 | ₩96,664 | +1.05% | 3.9만 |
|---|
| 2025.11.06 | ₩97,067 | ₩97,684 | ₩96,047 | ₩96,074 | -1.02% | 12.8만 |
|---|
| 2025.11.05 | ₩95,994 | ₩97,174 | ₩95,954 | ₩96,865 | +0.91% | 3.7만 |
|---|
| 2025.11.04 | ₩94,840 | ₩96,222 | ₩94,840 | ₩95,927 | +1.15% | 5.4만 |
|---|
| 2025.11.03 | ₩95,779 | ₩95,779 | ₩94,331 | ₩95,350 | -0.45% | 4.9만 |
|---|
| 2025.10.31 | ₩95,699 | ₩96,061 | ₩95,256 | ₩95,806 | +0.11% | 5.2만 |
|---|
| 2025.10.30 | ₩96,919 | ₩97,737 | ₩95,699 | ₩95,739 | -1.22% | 8.5만 |
|---|
| 2025.10.29 | ₩97,858 | ₩98,274 | ₩96,651 | ₩97,000 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩98,797 | ₩98,797 | ₩97,616 | ₩97,858 | -0.95% | 26.6만 |
|---|
| 2025.10.27 | ₩100,285 | ₩100,285 | ₩99,105 | ₩99,159 | -1.12% | 5.2만 |
|---|
| 2025.10.24 | ₩100,285 | ₩100,486 | ₩99,735 | ₩99,829 | -0.45% | 7.1만 |
|---|
| 2025.10.23 | ₩98,850 | ₩99,588 | ₩98,126 | ₩99,440 | +0.60% | 4.7만 |
|---|
| 2025.10.22 | ₩100,057 | ₩100,124 | ₩98,958 | ₩98,958 | -1.10% | 7.4만 |
|---|
| 2025.10.21 | ₩99,346 | ₩100,433 | ₩99,346 | ₩100,057 | +0.72% | 9.5만 |
|---|
| 2025.10.20 | ₩98,327 | ₩99,521 | ₩98,327 | ₩99,387 | +1.08% | 4.3만 |
|---|
| 2025.10.17 | ₩97,456 | ₩98,207 | ₩97,228 | ₩98,086 | +0.65% | 4만 |
|---|
| 2025.10.16 | ₩97,979 | ₩98,421 | ₩97,348 | ₩97,643 | -0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩98,394 | ₩98,770 | ₩97,389 | ₩98,032 | -0.37% | 13.7만 |
|---|
| 2025.10.14 | ₩96,155 | ₩98,354 | ₩95,913 | ₩98,019 | +1.94% | 12.9만 |
|---|
| 2025.10.13 | ₩96,570 | ₩97,389 | ₩96,436 | ₩96,959 | +0.40% | 79.6만 |
|---|
| 2025.10.10 | ₩97,590 | ₩97,858 | ₩96,168 | ₩96,235 | -1.39% | 17만 |
|---|