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 | ₩91,657 | ₩92,207 | ₩91,497 | ₩91,912 | +0.28% | 4.1만 |
| 2026.10.08 | ₩90,652 | ₩91,376 | ₩89,875 | ₩91,322 | +0.74% | 7.8만 |
| 2026.10.07 | ₩92,180 | ₩92,180 | ₩90,465 | ₩90,934 | -1.35% | 6.3만 |
| 2026.10.06 | ₩92,582 | ₩93,185 | ₩92,475 | ₩92,649 | +0.07% | 7.3만 |
| 2026.10.05 | ₩91,282 | ₩92,796 | ₩90,907 | ₩92,301 | +1.12% | 6.9만 |
| 2026.10.02 | ₩91,470 | ₩91,698 | ₩91,121 | ₩91,215 | -0.28% | 4.7만 |
| 2026.10.01 | ₩90,706 | ₩91,175 | ₩90,197 | ₩90,813 | +0.12% | 7.3만 |
| 2026.09.30 | ₩91,671 | ₩91,765 | ₩90,853 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,894 |
| -0.85% |
| 5.7만 |
| 2026.09.29 | ₩91,765 | ₩92,126 | ₩91,108 | ₩91,537 | -0.25% | 6.3만 |
|---|
| 2026.09.28 | ₩91,296 | ₩92,059 | ₩90,974 | ₩91,966 | +0.73% | 7.8만 |
|---|
| 2026.09.25 | ₩91,229 | ₩92,100 | ₩90,934 | ₩91,966 | +0.81% | 7.1만 |
|---|
| 2026.09.24 | ₩91,912 | ₩92,354 | ₩91,188 | ₩91,229 | -0.74% | 6.6만 |
|---|
| 2026.09.23 | ₩92,059 | ₩92,555 | ₩91,979 | ₩92,167 | +0.12% | 8.6만 |
|---|
| 2026.09.22 | ₩91,939 | ₩92,609 | ₩91,845 | ₩92,341 | +0.44% | 9만 |
|---|
| 2026.09.21 | ₩91,590 | ₩91,885 | ₩90,987 | ₩91,483 | -0.12% | 8.7만 |
|---|
| 2026.09.18 | ₩91,403 | ₩91,631 | ₩91,108 | ₩91,349 | -0.06% | 12.3만 |
|---|
| 2026.09.17 | ₩92,341 | ₩92,488 | ₩91,416 | ₩91,724 | -0.67% | 4.6만 |
|---|
| 2026.09.16 | ₩91,885 | ₩92,461 | ₩91,175 | ₩91,617 | -0.29% | 4.3만 |
|---|
| 2026.09.15 | ₩91,818 | ₩92,274 | ₩91,550 | ₩91,832 | +0.01% | 5만 |
|---|
| 2026.09.14 | ₩91,872 | ₩92,435 | ₩91,644 | ₩92,073 | +0.22% | 5.5만 |
|---|
| 2026.09.11 | ₩91,751 | ₩92,046 | ₩91,523 | ₩91,778 | +0.03% | 6.7만 |
|---|
| 2026.09.10 | ₩92,006 | ₩92,006 | ₩90,934 | ₩91,215 | -0.86% | 7.6만 |
|---|
| 2026.09.09 | ₩93,118 | ₩93,185 | ₩92,193 | ₩92,220 | -0.96% | 12.8만 |
|---|
| 2026.09.08 | ₩94,043 | ₩94,043 | ₩93,332 | ₩93,493 | -0.58% | 4.5만 |
|---|
| 2026.09.04 | ₩94,592 | ₩94,793 | ₩93,828 | ₩94,538 | -0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩95,007 | ₩95,677 | ₩94,150 | ₩94,927 | -0.08% | 5.7만 |
|---|
| 2026.09.02 | ₩94,069 | ₩94,753 | ₩93,882 | ₩94,391 | +0.34% | 21.6만 |
|---|
| 2026.09.01 | ₩95,182 | ₩95,570 | ₩93,815 | ₩93,962 | -1.28% | 4.5만 |
|---|
| 2026.08.31 | ₩95,919 | ₩96,093 | ₩95,423 | ₩95,557 | -0.38% | 6.1만 |
|---|
| 2026.08.28 | ₩96,910 | ₩96,937 | ₩96,106 | ₩96,347 | -0.58% | 5.2만 |
|---|
| 2026.08.27 | ₩96,682 | ₩96,991 | ₩96,428 | ₩96,723 | +0.04% | 5.5만 |
|---|
| 2026.08.26 | ₩95,999 | ₩97,044 | ₩95,999 | ₩96,682 | +0.71% | 4.5만 |
|---|
| 2026.08.25 | ₩97,218 | ₩97,218 | ₩95,959 | ₩96,173 | -1.08% | 3.5만 |
|---|
| 2026.08.24 | ₩96,910 | ₩97,326 | ₩96,428 | ₩96,897 | -0.01% | 6만 |
|---|
| 2026.08.21 | ₩96,173 | ₩96,910 | ₩95,972 | ₩96,736 | +0.59% | 3.6만 |
|---|
| 2026.08.20 | ₩96,401 | ₩97,151 | ₩95,999 | ₩96,012 | -0.40% | 4.9만 |
|---|
| 2026.08.19 | ₩95,383 | ₩97,379 | ₩95,383 | ₩96,977 | +1.67% | 11.8만 |
|---|
| 2026.08.18 | ₩95,865 | ₩95,865 | ₩94,914 | ₩94,940 | -0.96% | 4.4만 |
|---|
| 2026.08.17 | ₩96,053 | ₩96,053 | ₩95,222 | ₩95,423 | -0.66% | 8.8만 |
|---|
| 2026.08.14 | ₩96,709 | ₩97,339 | ₩95,972 | ₩96,441 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩96,910 | ₩96,937 | ₩95,664 | ₩96,763 | -0.15% | 4.6만 |
|---|
| 2026.08.12 | ₩97,862 | ₩97,862 | ₩96,160 | ₩96,535 | -1.36% | 7.5만 |
|---|
| 2026.08.11 | ₩98,116 | ₩98,317 | ₩97,460 | ₩97,862 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩98,344 | ₩98,572 | ₩97,929 | ₩98,143 | -0.20% | 11.8만 |
|---|
| 2026.08.07 | ₩97,674 | ₩98,853 | ₩97,567 | ₩98,237 | +0.58% | 11.8만 |
|---|
| 2026.08.06 | ₩98,009 | ₩98,009 | ₩97,178 | ₩97,513 | -0.51% | 6.1만 |
|---|
| 2026.08.05 | ₩98,210 | ₩98,210 | ₩97,245 | ₩97,714 | -0.50% | 6.9만 |
|---|
| 2026.08.04 | ₩95,691 | ₩97,674 | ₩95,691 | ₩97,661 | +2.06% | 15.1만 |
|---|
| 2026.08.03 | ₩95,195 | ₩96,294 | ₩95,141 | ₩95,396 | +0.21% | 9.2만 |
|---|
| 2026.07.31 | ₩93,614 | ₩94,297 | ₩93,011 | ₩94,029 | +0.44% | 4.4만 |
|---|
| 2026.07.30 | ₩95,034 | ₩95,034 | ₩92,796 | ₩93,775 | -1.33% | 11만 |
|---|
| 2026.07.29 | ₩96,133 | ₩96,133 | ₩94,873 | ₩95,182 | -0.99% | 6.6만 |
|---|
| 2026.07.28 | ₩93,708 | ₩95,905 | ₩93,708 | ₩95,798 | +2.23% | 11.8만 |
|---|
| 2026.07.27 | ₩92,247 | ₩92,997 | ₩92,247 | ₩92,756 | +0.55% | 6.2만 |
|---|
| 2026.07.24 | ₩91,121 | ₩92,113 | ₩90,947 | ₩91,698 | +0.63% | 15만 |
|---|
| 2026.07.23 | ₩90,411 | ₩91,296 | ₩90,183 | ₩90,572 | +0.18% | 14.1만 |
|---|
| 2026.07.22 | ₩90,639 | ₩90,719 | ₩89,808 | ₩89,996 | -0.71% | 8만 |
|---|
| 2026.07.21 | ₩91,175 | ₩91,175 | ₩90,331 | ₩90,331 | -0.93% | 13.4만 |
|---|
| 2026.07.20 | ₩92,569 | ₩92,569 | ₩91,309 | ₩91,416 | -1.24% | 6.7만 |
|---|
| 2026.07.17 | ₩93,252 | ₩94,244 | ₩92,354 | ₩92,502 | -0.80% | 6.6만 |
|---|
| 2026.07.16 | ₩91,698 | ₩93,761 | ₩91,617 | ₩93,708 | +2.19% | 8.4만 |
|---|
| 2026.07.15 | ₩91,778 | ₩92,435 | ₩91,456 | ₩91,537 | -0.26% | 6.3만 |
|---|
| 2026.07.14 | ₩92,207 | ₩92,582 | ₩91,912 | ₩92,140 | -0.07% | 7.5만 |
|---|
| 2026.07.13 | ₩92,595 | ₩93,105 | ₩92,019 | ₩92,327 | -0.29% | 7.6만 |
|---|
| 2026.07.10 | ₩92,274 | ₩92,997 | ₩92,100 | ₩92,515 | +0.26% | 9.1만 |
|---|
| 2026.07.09 | ₩91,242 | ₩92,100 | ₩91,175 | ₩91,832 | +0.65% | 8.5만 |
|---|
| 2026.07.08 | ₩92,314 | ₩92,314 | ₩90,987 | ₩91,269 | -1.13% | 6.3만 |
|---|
| 2026.07.07 | ₩93,909 | ₩94,002 | ₩92,542 | ₩92,971 | -1.00% | 4.3만 |
|---|
| 2026.07.06 | ₩93,131 | ₩93,600 | ₩92,461 | ₩93,587 | +0.49% | 6.1만 |
|---|
| 2026.07.02 | ₩92,475 | ₩93,386 | ₩92,475 | ₩93,359 | +0.96% | 5.9만 |
|---|
| 2026.07.01 | ₩92,636 | ₩93,721 | ₩92,247 | ₩92,301 | -0.36% | 7.9만 |
|---|
| 2026.06.30 | ₩91,992 | ₩92,770 | ₩91,590 | ₩92,569 | +0.63% | 5.3만 |
|---|
| 2026.06.29 | ₩92,850 | ₩92,904 | ₩91,684 | ₩91,925 | -1.00% | 9.6만 |
|---|
| 2026.06.26 | ₩92,662 | ₩93,011 | ₩92,515 | ₩92,863 | +0.22% | 6.4만 |
|---|
| 2026.06.25 | ₩91,590 | ₩93,627 | ₩91,590 | ₩92,662 | +1.17% | 12.7만 |
|---|
| 2026.06.24 | ₩89,527 | ₩91,738 | ₩89,527 | ₩91,001 | +1.65% | 8.1만 |
|---|
| 2026.06.23 | ₩89,393 | ₩89,822 | ₩89,071 | ₩89,245 | -0.16% | 7만 |
|---|
| 2026.06.22 | ₩90,063 | ₩90,103 | ₩89,031 | ₩89,513 | -0.61% | 79.7만 |
|---|
| 2026.06.18 | ₩90,277 | ₩90,853 | ₩89,808 | ₩90,264 | -0.01% | 7.7만 |
|---|
| 2026.06.17 | ₩90,827 | ₩91,671 | ₩89,272 | ₩89,473 | -1.49% | 26.4만 |
|---|
| 2026.06.16 | ₩90,063 | ₩91,309 | ₩90,063 | ₩90,894 | +0.92% | 11만 |
|---|
| 2026.06.15 | ₩90,130 | ₩90,827 | ₩89,875 | ₩89,889 | -0.27% | 8만 |
|---|
| 2026.06.12 | ₩89,299 | ₩89,768 | ₩88,776 | ₩89,527 | +0.26% | 4.4만 |
|---|
| 2026.06.11 | ₩88,361 | ₩89,192 | ₩87,731 | ₩88,964 | +0.68% | 6.9만 |
|---|
| 2026.06.10 | ₩90,103 | ₩90,411 | ₩88,066 | ₩88,133 | -2.19% | 8.3만 |
|---|
| 2026.06.09 | ₩89,058 | ₩90,518 | ₩89,058 | ₩90,425 | +1.53% | 11.2만 |
|---|
| 2026.06.08 | ₩89,286 | ₩89,446 | ₩88,629 | ₩88,683 | -0.68% | 80.4만 |
|---|
| 2026.06.05 | ₩89,232 | ₩89,741 | ₩88,683 | ₩88,964 | -0.30% | 8.8만 |
|---|
| 2026.06.04 | ₩89,647 | ₩90,036 | ₩89,004 | ₩89,178 | -0.52% | 7.1만 |
|---|
| 2026.06.03 | ₩88,736 | ₩89,178 | ₩88,616 | ₩89,111 | +0.42% | 8.9만 |
|---|
| 2026.06.02 | ₩88,200 | ₩88,857 | ₩87,986 | ₩88,843 | +0.73% | 9.4만 |
|---|
| 2026.06.01 | ₩87,731 | ₩88,401 | ₩87,061 | ₩88,200 | +0.53% | 14.2만 |
|---|
| 2026.05.29 | ₩88,267 | ₩88,736 | ₩87,999 | ₩88,307 | +0.05% | 6.5만 |
|---|
| 2026.05.28 | ₩88,254 | ₩88,401 | ₩87,691 | ₩88,080 | -0.20% | 9.9만 |
|---|
| 2026.05.27 | ₩88,428 | ₩89,393 | ₩88,307 | ₩88,307 | -0.14% | 9.9만 |
|---|
| 2026.05.26 | ₩87,838 | ₩88,589 | ₩87,477 | ₩88,227 | +0.44% | 13.6만 |
|---|
| 2026.05.22 | ₩87,115 | ₩87,718 | ₩87,034 | ₩87,651 | +0.62% | 9.8만 |
|---|
| 2026.05.21 | ₩86,445 | ₩87,289 | ₩85,507 | ₩86,954 | +0.59% | 58.8만 |
|---|
| 2026.05.20 | ₩85,882 | ₩87,034 | ₩85,145 | ₩86,900 | +1.19% | 12.6만 |
|---|
| 2026.05.19 | ₩86,552 | ₩86,927 | ₩85,855 | ₩85,962 | -0.68% | 8.6만 |
|---|
| 2026.05.18 | ₩86,431 | ₩87,423 | ₩86,431 | ₩86,940 | +0.59% | 28.2만 |
|---|
| 2026.05.15 | ₩87,101 | ₩87,343 | ₩86,217 | ₩86,270 | -0.95% | 8.2만 |
|---|
| 2026.05.14 | ₩87,678 | ₩88,281 | ₩87,410 | ₩87,503 | -0.20% | 7.6만 |
|---|
| 2026.05.13 | ₩88,562 | ₩88,562 | ₩87,128 | ₩87,570 | -1.12% | 9.9만 |
|---|
| 2026.05.12 | ₩89,875 | ₩89,942 | ₩88,642 | ₩88,977 | -1.00% | 6.8만 |
|---|
| 2026.05.11 | ₩90,639 | ₩90,961 | ₩89,661 | ₩89,889 | -0.83% | 7.2만 |
|---|
| 2026.05.08 | ₩91,523 | ₩91,724 | ₩90,626 | ₩90,666 | -0.94% | 6.8만 |
|---|
| 2026.05.07 | ₩92,743 | ₩92,756 | ₩91,322 | ₩91,430 | -1.42% | 7.8만 |
|---|
| 2026.05.06 | ₩92,287 | ₩93,131 | ₩92,167 | ₩92,327 | +0.04% | 45.8만 |
|---|
| 2026.05.05 | ₩91,510 | ₩91,872 | ₩91,202 | ₩91,684 | +0.19% | 9.2만 |
|---|
| 2026.05.04 | ₩91,001 | ₩91,617 | ₩90,237 | ₩90,384 | -0.68% | 5.5만 |
|---|
| 2026.05.01 | ₩92,394 | ₩92,394 | ₩91,282 | ₩91,322 | -1.16% | 5.2만 |
|---|
| 2026.04.30 | ₩91,255 | ₩92,475 | ₩91,255 | ₩92,073 | +0.90% | 6.1만 |
|---|
| 2026.04.29 | ₩92,059 | ₩92,059 | ₩90,652 | ₩90,907 | -1.25% | 3.8만 |
|---|
| 2026.04.28 | ₩92,863 | ₩92,863 | ₩91,255 | ₩91,751 | -1.20% | 5.9만 |
|---|
| 2026.04.27 | ₩93,399 | ₩93,399 | ₩92,837 | ₩92,917 | -0.52% | 76.8만 |
|---|
| 2026.04.24 | ₩93,466 | ₩93,493 | ₩92,796 | ₩92,917 | -0.59% | 4.3만 |
|---|
| 2026.04.23 | ₩93,627 | ₩93,989 | ₩92,528 | ₩93,533 | -0.10% | 5.8만 |
|---|
| 2026.04.22 | ₩94,391 | ₩94,525 | ₩93,105 | ₩93,386 | -1.06% | 5.8만 |
|---|
| 2026.04.21 | ₩93,614 | ₩94,833 | ₩93,373 | ₩93,600 | -0.01% | 10.3만 |
|---|
| 2026.04.20 | ₩92,783 | ₩93,493 | ₩92,783 | ₩93,413 | +0.68% | 4.6만 |
|---|
| 2026.04.17 | ₩92,461 | ₩94,056 | ₩92,394 | ₩93,131 | +0.72% | 5.8만 |
|---|
| 2026.04.16 | ₩92,971 | ₩93,440 | ₩92,287 | ₩92,381 | -0.63% | 6.8만 |
|---|
| 2026.04.15 | ₩94,337 | ₩94,579 | ₩92,850 | ₩93,038 | -1.38% | 6.1만 |
|---|
| 2026.04.14 | ₩94,418 | ₩94,739 | ₩94,029 | ₩94,471 | +0.06% | 5.4만 |
|---|
| 2026.04.13 | ₩92,810 | ₩94,297 | ₩92,636 | ₩94,217 | +1.52% | 6.1만 |
|---|
| 2026.04.10 | ₩93,801 | ₩93,801 | ₩92,944 | ₩93,024 | -0.83% | 4만 |
|---|
| 2026.04.09 | ₩92,341 | ₩93,681 | ₩92,314 | ₩93,399 | +1.15% | 5.9만 |
|---|
| 2026.04.08 | ₩92,260 | ₩93,158 | ₩92,260 | ₩92,823 | +0.61% | 6.2만 |
|---|
| 2026.04.07 | ₩90,331 | ₩91,001 | ₩90,170 | ₩90,411 | +0.09% | 5.3만 |
|---|
| 2026.04.06 | ₩90,224 | ₩90,934 | ₩89,728 | ₩90,800 | +0.64% | 5.1만 |
|---|
| 2026.04.02 | ₩89,527 | ₩91,470 | ₩89,245 | ₩90,237 | +0.79% | 9.6만 |
|---|
| 2026.04.01 | ₩90,170 | ₩91,108 | ₩89,956 | ₩90,572 | +0.45% | 17.5만 |
|---|
| 2026.03.31 | ₩88,763 | ₩90,157 | ₩88,227 | ₩89,594 | +0.94% | 8.8만 |
|---|
| 2026.03.30 | ₩88,495 | ₩88,857 | ₩87,691 | ₩87,825 | -0.76% | 5.4만 |
|---|
| 2026.03.27 | ₩88,870 | ₩88,897 | ₩87,597 | ₩87,758 | -1.25% | 9만 |
|---|
| 2026.03.26 | ₩89,527 | ₩90,867 | ₩88,937 | ₩89,111 | -0.46% | 9.9만 |
|---|
| 2026.03.25 | ₩90,518 | ₩90,585 | ₩88,937 | ₩90,183 | -0.37% | 10.5만 |
|---|
| 2026.03.24 | ₩88,763 | ₩90,358 | ₩88,455 | ₩89,580 | +0.92% | 9.3만 |
|---|
| 2026.03.23 | ₩89,098 | ₩90,518 | ₩89,058 | ₩89,460 | +0.41% | 6.5만 |
|---|
| 2026.03.20 | ₩88,884 | ₩89,245 | ₩87,798 | ₩88,240 | -0.72% | 6.2만 |
|---|
| 2026.03.19 | ₩88,482 | ₩89,621 | ₩88,267 | ₩89,152 | +0.76% | 7.7만 |
|---|
| 2026.03.18 | ₩90,411 | ₩90,465 | ₩89,232 | ₩89,245 | -1.29% | 4.4만 |
|---|
| 2026.03.17 | ₩90,371 | ₩91,229 | ₩90,210 | ₩90,599 | +0.25% | 4.6만 |
|---|
| 2026.03.16 | ₩90,853 | ₩91,081 | ₩90,103 | ₩90,331 | -0.58% | 4만 |
|---|
| 2026.03.13 | ₩90,626 | ₩90,800 | ₩89,634 | ₩90,143 | -0.53% | 7.6만 |
|---|
| 2026.03.12 | ₩91,068 | ₩91,403 | ₩89,929 | ₩89,982 | -1.19% | 38.7만 |
|---|
| 2026.03.11 | ₩91,765 | ₩91,778 | ₩91,041 | ₩91,738 | -0.03% | 5.5만 |
|---|
| 2026.03.10 | ₩93,239 | ₩93,346 | ₩91,979 | ₩91,992 | -1.34% | 4.7만 |
|---|
| 2026.03.09 | ₩92,019 | ₩93,721 | ₩90,760 | ₩93,574 | +1.69% | 8.4만 |
|---|
| 2026.03.06 | ₩93,480 | ₩93,480 | ₩92,542 | ₩93,091 | -0.42% | 11.1만 |
|---|
| 2026.03.05 | ₩95,905 | ₩95,905 | ₩94,244 | ₩94,525 | -1.44% | 5.6만 |
|---|
| 2026.03.04 | ₩96,883 | ₩96,883 | ₩95,731 | ₩96,602 | -0.29% | 4.1만 |
|---|
| 2026.03.03 | ₩95,758 | ₩96,857 | ₩94,565 | ₩96,522 | +0.80% | 6.8만 |
|---|
| 2026.03.02 | ₩96,468 | ₩97,996 | ₩96,200 | ₩97,527 | +1.10% | 4.4만 |
|---|
| 2026.02.27 | ₩97,754 | ₩97,969 | ₩97,084 | ₩97,875 | +0.12% | 3.7만 |
|---|
| 2026.02.26 | ₩97,326 | ₩98,572 | ₩97,285 | ₩98,518 | +1.23% | 7.3만 |
|---|
| 2026.02.25 | ₩97,888 | ₩97,888 | ₩96,187 | ₩97,406 | -0.49% | 6.6만 |
|---|
| 2026.02.24 | ₩96,535 | ₩97,888 | ₩96,535 | ₩97,768 | +1.28% | 5.6만 |
|---|
| 2026.02.23 | ₩97,486 | ₩97,741 | ₩96,388 | ₩96,615 | -0.89% | 2.9만 |
|---|
| 2026.02.20 | ₩97,795 | ₩98,491 | ₩97,218 | ₩97,687 | -0.11% | 3.8만 |
|---|
| 2026.02.19 | ₩97,218 | ₩97,888 | ₩96,977 | ₩97,647 | +0.44% | 3.9만 |
|---|
| 2026.02.18 | ₩96,870 | ₩97,862 | ₩96,629 | ₩97,486 | +0.64% | 5.9만 |
|---|
| 2026.02.17 | ₩97,178 | ₩97,419 | ₩96,629 | ₩97,017 | -0.17% | 5.5만 |
|---|
| 2026.02.13 | ₩96,481 | ₩97,888 | ₩96,321 | ₩97,259 | +0.81% | 8.8만 |
|---|
| 2026.02.12 | ₩98,518 | ₩99,376 | ₩96,562 | ₩96,669 | -1.88% | 7.2만 |
|---|
| 2026.02.11 | ₩99,362 | ₩99,630 | ₩98,290 | ₩98,451 | -0.92% | 4.9만 |
|---|
| 2026.02.10 | ₩98,250 | ₩99,309 | ₩98,250 | ₩98,960 | +0.72% | 5.3만 |
|---|
| 2026.02.09 | ₩98,491 | ₩98,706 | ₩98,036 | ₩98,170 | -0.33% | 11.7만 |
|---|
| 2026.02.06 | ₩98,371 | ₩99,630 | ₩98,371 | ₩99,456 | +1.10% | 6.9만 |
|---|
| 2026.02.05 | ₩97,848 | ₩98,478 | ₩97,473 | ₩97,594 | -0.26% | 7.4만 |
|---|
| 2026.02.04 | ₩97,473 | ₩98,264 | ₩97,339 | ₩97,929 | +0.47% | 4만 |
|---|
| 2026.02.03 | ₩97,527 | ₩98,491 | ₩96,428 | ₩96,857 | -0.69% | 4만 |
|---|
| 2026.02.02 | ₩97,111 | ₩98,089 | ₩96,857 | ₩98,089 | +1.01% | 4.4만 |
|---|
| 2026.01.30 | ₩97,165 | ₩97,366 | ₩96,106 | ₩97,098 | -0.07% | 4.8만 |
|---|
| 2026.01.29 | ₩97,004 | ₩97,741 | ₩96,227 | ₩97,553 | +0.57% | 6.6만 |
|---|
| 2026.01.28 | ₩97,862 | ₩97,875 | ₩96,227 | ₩96,776 | -1.11% | 10.5만 |
|---|
| 2026.01.27 | ₩98,840 | ₩98,840 | ₩97,620 | ₩98,022 | -0.83% | 6.7만 |
|---|
| 2026.01.26 | ₩99,215 | ₩99,577 | ₩98,960 | ₩99,242 | +0.03% | 3.9만 |
|---|
| 2026.01.23 | ₩99,684 | ₩99,697 | ₩98,652 | ₩99,014 | -0.67% | 9.8만 |
|---|
| 2026.01.22 | ₩99,604 | ₩100,153 | ₩99,242 | ₩99,858 | +0.26% | 5.9만 |
|---|
| 2026.01.21 | ₩97,929 | ₩99,671 | ₩97,848 | ₩99,148 | +1.25% | 4.4만 |
|---|
| 2026.01.20 | ₩98,599 | ₩98,599 | ₩97,218 | ₩97,352 | -1.26% | 8.7만 |
|---|
| 2026.01.16 | ₩99,510 | ₩99,711 | ₩99,121 | ₩99,604 | +0.09% | 4만 |
|---|
| 2026.01.15 | ₩98,666 | ₩99,644 | ₩98,666 | ₩99,630 | +0.98% | 4.4만 |
|---|
| 2026.01.14 | ₩97,862 | ₩98,451 | ₩97,821 | ₩98,411 | +0.56% | 5만 |
|---|
| 2026.01.13 | ₩98,022 | ₩98,156 | ₩97,352 | ₩97,888 | -0.14% | 6.7만 |
|---|
| 2026.01.12 | ₩97,594 | ₩98,237 | ₩97,460 | ₩97,795 | +0.21% | 6.9만 |
|---|
| 2026.01.09 | ₩97,205 | ₩98,036 | ₩97,044 | ₩97,754 | +0.57% | 7.6만 |
|---|
| 2026.01.08 | ₩94,994 | ₩97,058 | ₩94,994 | ₩96,950 | +2.06% | 10.6만 |
|---|
| 2026.01.07 | ₩96,803 | ₩97,205 | ₩95,329 | ₩95,396 | -1.45% | 7.7만 |
|---|
| 2026.01.06 | ₩95,517 | ₩96,991 | ₩95,182 | ₩96,736 | +1.28% | 8.7만 |
|---|
| 2026.01.05 | ₩94,820 | ₩96,240 | ₩94,820 | ₩95,744 | +0.98% | 7.9만 |
|---|
| 2026.01.02 | ₩94,552 | ₩95,141 | ₩93,949 | ₩94,967 | +0.44% | 4.8만 |
|---|
| 2025.12.31 | ₩95,409 | ₩95,409 | ₩94,324 | ₩94,351 | -1.11% | 2.2만 |
|---|
| 2025.12.30 | ₩95,811 | ₩95,865 | ₩95,396 | ₩95,450 | -0.38% | 4.5만 |
|---|
| 2025.12.29 | ₩96,053 | ₩96,347 | ₩95,704 | ₩95,932 | -0.13% | 3만 |
|---|
| 2025.12.26 | ₩96,187 | ₩96,240 | ₩95,825 | ₩96,120 | -0.07% | 3.3만 |
|---|
| 2025.12.24 | ₩96,106 | ₩96,361 | ₩95,999 | ₩96,160 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩95,959 | ₩96,146 | ₩95,718 | ₩96,012 | +0.06% | 8.2만 |
|---|
| 2025.12.22 | ₩95,503 | ₩96,414 | ₩95,503 | ₩96,307 | +0.84% | 7.1만 |
|---|
| 2025.12.19 | ₩95,262 | ₩95,610 | ₩95,141 | ₩95,543 | +0.30% | 4.1만 |
|---|
| 2025.12.18 | ₩95,691 | ₩96,280 | ₩95,316 | ₩95,490 | -0.21% | 4.5만 |
|---|
| 2025.12.17 | ₩95,235 | ₩95,986 | ₩94,873 | ₩95,208 | -0.03% | 5.8만 |
|---|
| 2025.12.16 | ₩95,878 | ₩96,294 | ₩95,034 | ₩95,383 | -0.52% | 4.2만 |
|---|
| 2025.12.15 | ₩96,495 | ₩96,495 | ₩95,436 | ₩95,999 | -0.51% | 3.7만 |
|---|
| 2025.12.12 | ₩96,816 | ₩97,071 | ₩95,758 | ₩95,945 | -0.90% | 7.4만 |
|---|
| 2025.12.11 | ₩95,718 | ₩96,736 | ₩95,718 | ₩96,481 | +0.80% | 4.4만 |
|---|
| 2025.12.10 | ₩94,150 | ₩95,999 | ₩94,150 | ₩95,664 | +1.61% | 5.6만 |
|---|
| 2025.12.09 | ₩95,275 | ₩95,637 | ₩93,989 | ₩93,989 | -1.35% | 6.2만 |
|---|
| 2025.12.08 | ₩96,361 | ₩96,468 | ₩95,503 | ₩95,557 | -0.83% | 5.1만 |
|---|
| 2025.12.05 | ₩96,642 | ₩96,883 | ₩96,227 | ₩96,401 | -0.25% | 4.4만 |
|---|
| 2025.12.04 | ₩96,910 | ₩97,151 | ₩96,481 | ₩96,763 | -0.15% | 6.4만 |
|---|
| 2025.12.03 | ₩96,669 | ₩97,218 | ₩96,669 | ₩97,058 | +0.40% | 2.1만 |
|---|
| 2025.12.02 | ₩96,669 | ₩96,977 | ₩96,388 | ₩96,589 | -0.08% | 4.7만 |
|---|
| 2025.12.01 | ₩96,294 | ₩97,285 | ₩96,200 | ₩96,522 | +0.24% | 12.5만 |
|---|
| 2025.11.28 | ₩97,446 | ₩97,553 | ₩96,964 | ₩97,004 | -0.45% | 4.5만 |
|---|
| 2025.11.26 | ₩97,044 | ₩97,728 | ₩97,031 | ₩97,339 | +0.30% | 6.6만 |
|---|
| 2025.11.25 | ₩95,222 | ₩97,326 | ₩95,222 | ₩97,084 | +1.96% | 4.4만 |
|---|
| 2025.11.24 | ₩94,981 | ₩95,543 | ₩94,552 | ₩95,074 | +0.10% | 3.9만 |
|---|
| 2025.11.21 | ₩92,810 | ₩95,423 | ₩92,810 | ₩94,927 | +2.28% | 4.7만 |
|---|
| 2025.11.20 | ₩94,123 | ₩94,927 | ₩92,622 | ₩92,703 | -1.51% | 4.7만 |
|---|
| 2025.11.19 | ₩93,882 | ₩93,962 | ₩93,346 | ₩93,493 | -0.41% | 4.6만 |
|---|
| 2025.11.18 | ₩93,895 | ₩94,498 | ₩93,574 | ₩94,029 | +0.14% | 5.4만 |
|---|
| 2025.11.17 | ₩95,570 | ₩95,718 | ₩94,311 | ₩94,364 | -1.26% | 6.4만 |
|---|
| 2025.11.14 | ₩95,919 | ₩96,441 | ₩95,718 | ₩95,811 | -0.11% | 4.8만 |
|---|
| 2025.11.13 | ₩97,607 | ₩98,049 | ₩96,428 | ₩96,522 | -1.11% | 7.6만 |
|---|
| 2025.11.12 | ₩97,272 | ₩97,902 | ₩97,272 | ₩97,486 | +0.22% | 3.4만 |
|---|
| 2025.11.11 | ₩96,857 | ₩97,446 | ₩96,615 | ₩97,125 | +0.28% | 4.5만 |
|---|
| 2025.11.10 | ₩97,326 | ₩97,326 | ₩96,079 | ₩96,749 | -0.59% | 4.7만 |
|---|
| 2025.11.07 | ₩95,584 | ₩96,669 | ₩95,476 | ₩96,589 | +1.05% | 3.9만 |
|---|
| 2025.11.06 | ₩96,991 | ₩97,607 | ₩95,972 | ₩95,999 | -1.02% | 12.8만 |
|---|
| 2025.11.05 | ₩95,919 | ₩97,098 | ₩95,878 | ₩96,790 | +0.91% | 3.7만 |
|---|
| 2025.11.04 | ₩94,766 | ₩96,146 | ₩94,766 | ₩95,852 | +1.15% | 5.4만 |
|---|
| 2025.11.03 | ₩95,704 | ₩95,704 | ₩94,257 | ₩95,275 | -0.45% | 4.9만 |
|---|
| 2025.10.31 | ₩95,624 | ₩95,986 | ₩95,182 | ₩95,731 | +0.11% | 5.2만 |
|---|
| 2025.10.30 | ₩96,843 | ₩97,661 | ₩95,624 | ₩95,664 | -1.22% | 8.5만 |
|---|
| 2025.10.29 | ₩97,781 | ₩98,197 | ₩96,575 | ₩96,924 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩98,719 | ₩98,719 | ₩97,540 | ₩97,781 | -0.95% | 26.6만 |
|---|
| 2025.10.27 | ₩100,207 | ₩100,207 | ₩99,027 | ₩99,081 | -1.12% | 5.2만 |
|---|
| 2025.10.24 | ₩100,207 | ₩100,408 | ₩99,657 | ₩99,751 | -0.45% | 7.1만 |
|---|
| 2025.10.23 | ₩98,773 | ₩99,510 | ₩98,049 | ₩99,362 | +0.60% | 4.7만 |
|---|
| 2025.10.22 | ₩99,979 | ₩100,046 | ₩98,880 | ₩98,880 | -1.10% | 7.4만 |
|---|
| 2025.10.21 | ₩99,269 | ₩100,354 | ₩99,269 | ₩99,979 | +0.72% | 9.5만 |
|---|
| 2025.10.20 | ₩98,250 | ₩99,443 | ₩98,250 | ₩99,309 | +1.08% | 4.3만 |
|---|
| 2025.10.17 | ₩97,379 | ₩98,130 | ₩97,151 | ₩98,009 | +0.65% | 4만 |
|---|
| 2025.10.16 | ₩97,902 | ₩98,344 | ₩97,272 | ₩97,567 | -0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩98,317 | ₩98,692 | ₩97,312 | ₩97,955 | -0.37% | 13.7만 |
|---|
| 2025.10.14 | ₩96,079 | ₩98,277 | ₩95,838 | ₩97,942 | +1.94% | 12.9만 |
|---|
| 2025.10.13 | ₩96,495 | ₩97,312 | ₩96,361 | ₩96,883 | +0.40% | 79.6만 |
|---|
| 2025.10.10 | ₩97,513 | ₩97,781 | ₩96,093 | ₩96,160 | -1.39% | 17만 |
|---|