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 | ₩91,603 | ₩92,152 | ₩91,443 | ₩91,858 | +0.28% | 4.1만 |
| 2026.10.08 | ₩90,599 | ₩91,322 | ₩89,822 | ₩91,269 | +0.74% | 7.8만 |
| 2026.10.07 | ₩92,126 | ₩92,126 | ₩90,411 | ₩90,880 | -1.35% | 6.3만 |
| 2026.10.06 | ₩92,527 | ₩93,130 | ₩92,420 | ₩92,594 | +0.07% | 7.3만 |
| 2026.10.05 | ₩91,228 | ₩92,742 | ₩90,853 | ₩92,246 | +1.12% | 6.9만 |
| 2026.10.02 | ₩91,416 | ₩91,644 | ₩91,068 | ₩91,161 | -0.28% | 4.7만 |
| 2026.10.01 | ₩90,652 | ₩91,121 | ₩90,144 | ₩90,760 | +0.12% | 7.3만 |
| 2026.09.30 | ₩91,617 | ₩91,710 | ₩90,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩90,840 |
| -0.85% |
| 5.7만 |
| 2026.09.29 | ₩91,710 | ₩92,072 | ₩91,054 | ₩91,483 | -0.25% | 6.3만 |
|---|
| 2026.09.28 | ₩91,242 | ₩92,005 | ₩90,920 | ₩91,911 | +0.73% | 7.8만 |
|---|
| 2026.09.25 | ₩91,175 | ₩92,045 | ₩90,880 | ₩91,911 | +0.81% | 7.1만 |
|---|
| 2026.09.24 | ₩91,858 | ₩92,300 | ₩91,135 | ₩91,175 | -0.74% | 6.6만 |
|---|
| 2026.09.23 | ₩92,005 | ₩92,501 | ₩91,925 | ₩92,112 | +0.12% | 8.6만 |
|---|
| 2026.09.22 | ₩91,885 | ₩92,554 | ₩91,791 | ₩92,286 | +0.44% | 9만 |
|---|
| 2026.09.21 | ₩91,536 | ₩91,831 | ₩90,934 | ₩91,429 | -0.12% | 8.7만 |
|---|
| 2026.09.18 | ₩91,349 | ₩91,577 | ₩91,054 | ₩91,295 | -0.06% | 12.3만 |
|---|
| 2026.09.17 | ₩92,286 | ₩92,434 | ₩91,362 | ₩91,670 | -0.67% | 4.6만 |
|---|
| 2026.09.16 | ₩91,831 | ₩92,407 | ₩91,121 | ₩91,563 | -0.29% | 4.3만 |
|---|
| 2026.09.15 | ₩91,764 | ₩92,219 | ₩91,496 | ₩91,777 | +0.01% | 5만 |
|---|
| 2026.09.14 | ₩91,818 | ₩92,380 | ₩91,590 | ₩92,018 | +0.22% | 5.5만 |
|---|
| 2026.09.11 | ₩91,697 | ₩91,992 | ₩91,469 | ₩91,724 | +0.03% | 6.7만 |
|---|
| 2026.09.10 | ₩91,952 | ₩91,952 | ₩90,880 | ₩91,161 | -0.86% | 7.6만 |
|---|
| 2026.09.09 | ₩93,063 | ₩93,130 | ₩92,139 | ₩92,166 | -0.96% | 12.8만 |
|---|
| 2026.09.08 | ₩93,987 | ₩93,987 | ₩93,277 | ₩93,438 | -0.58% | 4.5만 |
|---|
| 2026.09.04 | ₩94,536 | ₩94,737 | ₩93,773 | ₩94,483 | -0.06% | 9.3만 |
|---|
| 2026.09.03 | ₩94,951 | ₩95,621 | ₩94,094 | ₩94,871 | -0.08% | 5.7만 |
|---|
| 2026.09.02 | ₩94,014 | ₩94,697 | ₩93,826 | ₩94,335 | +0.34% | 21.6만 |
|---|
| 2026.09.01 | ₩95,126 | ₩95,514 | ₩93,759 | ₩93,907 | -1.28% | 4.5만 |
|---|
| 2026.08.31 | ₩95,862 | ₩96,036 | ₩95,367 | ₩95,500 | -0.38% | 6.1만 |
|---|
| 2026.08.28 | ₩96,853 | ₩96,880 | ₩96,050 | ₩96,291 | -0.58% | 5.2만 |
|---|
| 2026.08.27 | ₩96,625 | ₩96,933 | ₩96,371 | ₩96,666 | +0.04% | 5.5만 |
|---|
| 2026.08.26 | ₩95,942 | ₩96,987 | ₩95,942 | ₩96,625 | +0.71% | 4.5만 |
|---|
| 2026.08.25 | ₩97,161 | ₩97,161 | ₩95,902 | ₩96,117 | -1.08% | 3.5만 |
|---|
| 2026.08.24 | ₩96,853 | ₩97,268 | ₩96,371 | ₩96,840 | -0.01% | 6만 |
|---|
| 2026.08.21 | ₩96,117 | ₩96,853 | ₩95,916 | ₩96,679 | +0.59% | 3.6만 |
|---|
| 2026.08.20 | ₩96,344 | ₩97,094 | ₩95,942 | ₩95,956 | -0.40% | 4.9만 |
|---|
| 2026.08.19 | ₩95,326 | ₩97,322 | ₩95,326 | ₩96,920 | +1.67% | 11.8만 |
|---|
| 2026.08.18 | ₩95,809 | ₩95,809 | ₩94,858 | ₩94,884 | -0.96% | 4.4만 |
|---|
| 2026.08.17 | ₩95,996 | ₩95,996 | ₩95,166 | ₩95,367 | -0.66% | 8.8만 |
|---|
| 2026.08.14 | ₩96,652 | ₩97,282 | ₩95,916 | ₩96,384 | -0.28% | 8만 |
|---|
| 2026.08.13 | ₩96,853 | ₩96,880 | ₩95,608 | ₩96,706 | -0.15% | 4.6만 |
|---|
| 2026.08.12 | ₩97,804 | ₩97,804 | ₩96,103 | ₩96,478 | -1.36% | 7.5만 |
|---|
| 2026.08.11 | ₩98,058 | ₩98,259 | ₩97,402 | ₩97,804 | -0.26% | 5.2만 |
|---|
| 2026.08.10 | ₩98,286 | ₩98,514 | ₩97,871 | ₩98,085 | -0.20% | 11.8만 |
|---|
| 2026.08.07 | ₩97,616 | ₩98,795 | ₩97,509 | ₩98,179 | +0.58% | 11.8만 |
|---|
| 2026.08.06 | ₩97,951 | ₩97,951 | ₩97,121 | ₩97,456 | -0.51% | 6.1만 |
|---|
| 2026.08.05 | ₩98,152 | ₩98,152 | ₩97,188 | ₩97,657 | -0.50% | 6.9만 |
|---|
| 2026.08.04 | ₩95,634 | ₩97,616 | ₩95,634 | ₩97,603 | +2.06% | 15.1만 |
|---|
| 2026.08.03 | ₩95,139 | ₩96,237 | ₩95,085 | ₩95,340 | +0.21% | 9.2만 |
|---|
| 2026.07.31 | ₩93,559 | ₩94,242 | ₩92,956 | ₩93,974 | +0.44% | 4.4만 |
|---|
| 2026.07.30 | ₩94,978 | ₩94,978 | ₩92,742 | ₩93,719 | -1.33% | 11만 |
|---|
| 2026.07.29 | ₩96,076 | ₩96,076 | ₩94,817 | ₩95,126 | -0.99% | 6.6만 |
|---|
| 2026.07.28 | ₩93,652 | ₩95,849 | ₩93,652 | ₩95,742 | +2.23% | 11.8만 |
|---|
| 2026.07.27 | ₩92,193 | ₩92,943 | ₩92,193 | ₩92,702 | +0.55% | 6.2만 |
|---|
| 2026.07.24 | ₩91,068 | ₩92,059 | ₩90,894 | ₩91,644 | +0.63% | 15만 |
|---|
| 2026.07.23 | ₩90,358 | ₩91,242 | ₩90,130 | ₩90,519 | +0.18% | 14.1만 |
|---|
| 2026.07.22 | ₩90,586 | ₩90,666 | ₩89,755 | ₩89,943 | -0.71% | 8만 |
|---|
| 2026.07.21 | ₩91,121 | ₩91,121 | ₩90,277 | ₩90,277 | -0.93% | 13.4만 |
|---|
| 2026.07.20 | ₩92,514 | ₩92,514 | ₩91,255 | ₩91,362 | -1.24% | 6.7만 |
|---|
| 2026.07.17 | ₩93,197 | ₩94,188 | ₩92,300 | ₩92,447 | -0.80% | 6.6만 |
|---|
| 2026.07.16 | ₩91,644 | ₩93,706 | ₩91,563 | ₩93,652 | +2.19% | 8.4만 |
|---|
| 2026.07.15 | ₩91,724 | ₩92,380 | ₩91,402 | ₩91,483 | -0.26% | 6.3만 |
|---|
| 2026.07.14 | ₩92,152 | ₩92,527 | ₩91,858 | ₩92,085 | -0.07% | 7.5만 |
|---|
| 2026.07.13 | ₩92,541 | ₩93,050 | ₩91,965 | ₩92,273 | -0.29% | 7.6만 |
|---|
| 2026.07.10 | ₩92,219 | ₩92,943 | ₩92,045 | ₩92,460 | +0.26% | 9.1만 |
|---|
| 2026.07.09 | ₩91,188 | ₩92,045 | ₩91,121 | ₩91,777 | +0.65% | 8.5만 |
|---|
| 2026.07.08 | ₩92,260 | ₩92,260 | ₩90,934 | ₩91,215 | -1.13% | 6.3만 |
|---|
| 2026.07.07 | ₩93,853 | ₩93,947 | ₩92,487 | ₩92,916 | -1.00% | 4.3만 |
|---|
| 2026.07.06 | ₩93,076 | ₩93,545 | ₩92,407 | ₩93,532 | +0.49% | 6.1만 |
|---|
| 2026.07.02 | ₩92,420 | ₩93,331 | ₩92,420 | ₩93,304 | +0.96% | 5.9만 |
|---|
| 2026.07.01 | ₩92,581 | ₩93,666 | ₩92,193 | ₩92,246 | -0.36% | 7.9만 |
|---|
| 2026.06.30 | ₩91,938 | ₩92,715 | ₩91,536 | ₩92,514 | +0.63% | 5.3만 |
|---|
| 2026.06.29 | ₩92,795 | ₩92,849 | ₩91,630 | ₩91,871 | -1.00% | 9.6만 |
|---|
| 2026.06.26 | ₩92,608 | ₩92,956 | ₩92,460 | ₩92,809 | +0.22% | 6.4만 |
|---|
| 2026.06.25 | ₩91,536 | ₩93,572 | ₩91,536 | ₩92,608 | +1.17% | 12.7만 |
|---|
| 2026.06.24 | ₩89,474 | ₩91,684 | ₩89,474 | ₩90,947 | +1.65% | 8.1만 |
|---|
| 2026.06.23 | ₩89,340 | ₩89,769 | ₩89,019 | ₩89,193 | -0.16% | 7만 |
|---|
| 2026.06.22 | ₩90,010 | ₩90,050 | ₩88,978 | ₩89,461 | -0.61% | 79.7만 |
|---|
| 2026.06.18 | ₩90,224 | ₩90,800 | ₩89,755 | ₩90,211 | -0.01% | 7.7만 |
|---|
| 2026.06.17 | ₩90,773 | ₩91,617 | ₩89,220 | ₩89,420 | -1.49% | 26.4만 |
|---|
| 2026.06.16 | ₩90,010 | ₩91,255 | ₩90,010 | ₩90,840 | +0.92% | 11만 |
|---|
| 2026.06.15 | ₩90,077 | ₩90,773 | ₩89,822 | ₩89,836 | -0.27% | 8만 |
|---|
| 2026.06.12 | ₩89,246 | ₩89,715 | ₩88,724 | ₩89,474 | +0.26% | 4.4만 |
|---|
| 2026.06.11 | ₩88,309 | ₩89,139 | ₩87,679 | ₩88,911 | +0.68% | 6.9만 |
|---|
| 2026.06.10 | ₩90,050 | ₩90,358 | ₩88,014 | ₩88,081 | -2.19% | 8.3만 |
|---|
| 2026.06.09 | ₩89,005 | ₩90,465 | ₩89,005 | ₩90,371 | +1.53% | 11.2만 |
|---|
| 2026.06.08 | ₩89,233 | ₩89,394 | ₩88,577 | ₩88,630 | -0.68% | 80.4만 |
|---|
| 2026.06.05 | ₩89,179 | ₩89,688 | ₩88,630 | ₩88,911 | -0.30% | 8.8만 |
|---|
| 2026.06.04 | ₩89,594 | ₩89,983 | ₩88,952 | ₩89,126 | -0.52% | 7.1만 |
|---|
| 2026.06.03 | ₩88,684 | ₩89,126 | ₩88,563 | ₩89,059 | +0.42% | 8.9만 |
|---|
| 2026.06.02 | ₩88,148 | ₩88,804 | ₩87,934 | ₩88,791 | +0.73% | 9.4만 |
|---|
| 2026.06.01 | ₩87,679 | ₩88,349 | ₩87,010 | ₩88,148 | +0.53% | 14.2만 |
|---|
| 2026.05.29 | ₩88,215 | ₩88,684 | ₩87,947 | ₩88,255 | +0.05% | 6.5만 |
|---|
| 2026.05.28 | ₩88,202 | ₩88,349 | ₩87,639 | ₩88,028 | -0.20% | 9.9만 |
|---|
| 2026.05.27 | ₩88,376 | ₩89,340 | ₩88,255 | ₩88,255 | -0.14% | 9.9만 |
|---|
| 2026.05.26 | ₩87,787 | ₩88,536 | ₩87,425 | ₩88,175 | +0.44% | 13.6만 |
|---|
| 2026.05.22 | ₩87,063 | ₩87,666 | ₩86,983 | ₩87,599 | +0.62% | 9.8만 |
|---|
| 2026.05.21 | ₩86,394 | ₩87,237 | ₩85,456 | ₩86,903 | +0.59% | 58.8만 |
|---|
| 2026.05.20 | ₩85,831 | ₩86,983 | ₩85,095 | ₩86,849 | +1.19% | 12.6만 |
|---|
| 2026.05.19 | ₩86,501 | ₩86,876 | ₩85,804 | ₩85,912 | -0.68% | 8.6만 |
|---|
| 2026.05.18 | ₩86,380 | ₩87,371 | ₩86,380 | ₩86,889 | +0.59% | 28.2만 |
|---|
| 2026.05.15 | ₩87,050 | ₩87,291 | ₩86,166 | ₩86,220 | -0.95% | 8.2만 |
|---|
| 2026.05.14 | ₩87,626 | ₩88,228 | ₩87,358 | ₩87,452 | -0.20% | 7.6만 |
|---|
| 2026.05.13 | ₩88,510 | ₩88,510 | ₩87,077 | ₩87,519 | -1.12% | 9.9만 |
|---|
| 2026.05.12 | ₩89,822 | ₩89,889 | ₩88,590 | ₩88,925 | -1.00% | 6.8만 |
|---|
| 2026.05.11 | ₩90,586 | ₩90,907 | ₩89,608 | ₩89,836 | -0.83% | 7.2만 |
|---|
| 2026.05.08 | ₩91,469 | ₩91,670 | ₩90,572 | ₩90,612 | -0.94% | 6.8만 |
|---|
| 2026.05.07 | ₩92,688 | ₩92,702 | ₩91,269 | ₩91,376 | -1.42% | 7.8만 |
|---|
| 2026.05.06 | ₩92,233 | ₩93,076 | ₩92,112 | ₩92,273 | +0.04% | 45.8만 |
|---|
| 2026.05.05 | ₩91,456 | ₩91,818 | ₩91,148 | ₩91,630 | +0.19% | 9.2만 |
|---|
| 2026.05.04 | ₩90,947 | ₩91,563 | ₩90,184 | ₩90,331 | -0.68% | 5.5만 |
|---|
| 2026.05.01 | ₩92,340 | ₩92,340 | ₩91,228 | ₩91,269 | -1.16% | 5.2만 |
|---|
| 2026.04.30 | ₩91,202 | ₩92,420 | ₩91,202 | ₩92,018 | +0.90% | 6.1만 |
|---|
| 2026.04.29 | ₩92,005 | ₩92,005 | ₩90,599 | ₩90,853 | -1.25% | 3.8만 |
|---|
| 2026.04.28 | ₩92,809 | ₩92,809 | ₩91,202 | ₩91,697 | -1.20% | 5.9만 |
|---|
| 2026.04.27 | ₩93,344 | ₩93,344 | ₩92,782 | ₩92,862 | -0.52% | 76.8만 |
|---|
| 2026.04.24 | ₩93,411 | ₩93,438 | ₩92,742 | ₩92,862 | -0.59% | 4.3만 |
|---|
| 2026.04.23 | ₩93,572 | ₩93,934 | ₩92,474 | ₩93,478 | -0.10% | 5.8만 |
|---|
| 2026.04.22 | ₩94,335 | ₩94,469 | ₩93,050 | ₩93,331 | -1.06% | 5.8만 |
|---|
| 2026.04.21 | ₩93,559 | ₩94,777 | ₩93,318 | ₩93,545 | -0.01% | 10.3만 |
|---|
| 2026.04.20 | ₩92,728 | ₩93,438 | ₩92,728 | ₩93,358 | +0.68% | 4.6만 |
|---|
| 2026.04.17 | ₩92,407 | ₩94,001 | ₩92,340 | ₩93,076 | +0.72% | 5.8만 |
|---|
| 2026.04.16 | ₩92,916 | ₩93,385 | ₩92,233 | ₩92,327 | -0.63% | 6.8만 |
|---|
| 2026.04.15 | ₩94,282 | ₩94,523 | ₩92,795 | ₩92,983 | -1.38% | 6.1만 |
|---|
| 2026.04.14 | ₩94,362 | ₩94,684 | ₩93,974 | ₩94,416 | +0.06% | 5.4만 |
|---|
| 2026.04.13 | ₩92,755 | ₩94,242 | ₩92,581 | ₩94,161 | +1.52% | 6.1만 |
|---|
| 2026.04.10 | ₩93,746 | ₩93,746 | ₩92,889 | ₩92,969 | -0.83% | 4만 |
|---|
| 2026.04.09 | ₩92,286 | ₩93,626 | ₩92,260 | ₩93,344 | +1.15% | 5.9만 |
|---|
| 2026.04.08 | ₩92,206 | ₩93,103 | ₩92,206 | ₩92,768 | +0.61% | 6.2만 |
|---|
| 2026.04.07 | ₩90,277 | ₩90,947 | ₩90,117 | ₩90,358 | +0.09% | 5.3만 |
|---|
| 2026.04.06 | ₩90,170 | ₩90,880 | ₩89,675 | ₩90,746 | +0.64% | 5.1만 |
|---|
| 2026.04.02 | ₩89,474 | ₩91,416 | ₩89,193 | ₩90,184 | +0.79% | 9.6만 |
|---|
| 2026.04.01 | ₩90,117 | ₩91,054 | ₩89,903 | ₩90,519 | +0.45% | 17.5만 |
|---|
| 2026.03.31 | ₩88,711 | ₩90,103 | ₩88,175 | ₩89,541 | +0.94% | 8.8만 |
|---|
| 2026.03.30 | ₩88,443 | ₩88,804 | ₩87,639 | ₩87,773 | -0.76% | 5.4만 |
|---|
| 2026.03.27 | ₩88,818 | ₩88,845 | ₩87,545 | ₩87,706 | -1.25% | 9만 |
|---|
| 2026.03.26 | ₩89,474 | ₩90,813 | ₩88,885 | ₩89,059 | -0.46% | 9.9만 |
|---|
| 2026.03.25 | ₩90,465 | ₩90,532 | ₩88,885 | ₩90,130 | -0.37% | 10.5만 |
|---|
| 2026.03.24 | ₩88,711 | ₩90,304 | ₩88,403 | ₩89,528 | +0.92% | 9.3만 |
|---|
| 2026.03.23 | ₩89,045 | ₩90,465 | ₩89,005 | ₩89,407 | +0.41% | 6.5만 |
|---|
| 2026.03.20 | ₩88,831 | ₩89,193 | ₩87,746 | ₩88,188 | -0.72% | 6.2만 |
|---|
| 2026.03.19 | ₩88,429 | ₩89,568 | ₩88,215 | ₩89,099 | +0.76% | 7.7만 |
|---|
| 2026.03.18 | ₩90,358 | ₩90,411 | ₩89,179 | ₩89,193 | -1.29% | 4.4만 |
|---|
| 2026.03.17 | ₩90,318 | ₩91,175 | ₩90,157 | ₩90,545 | +0.25% | 4.6만 |
|---|
| 2026.03.16 | ₩90,800 | ₩91,027 | ₩90,050 | ₩90,277 | -0.58% | 4만 |
|---|
| 2026.03.13 | ₩90,572 | ₩90,746 | ₩89,581 | ₩90,090 | -0.53% | 7.6만 |
|---|
| 2026.03.12 | ₩91,014 | ₩91,349 | ₩89,876 | ₩89,929 | -1.19% | 38.7만 |
|---|
| 2026.03.11 | ₩91,710 | ₩91,724 | ₩90,987 | ₩91,684 | -0.03% | 5.5만 |
|---|
| 2026.03.10 | ₩93,184 | ₩93,291 | ₩91,925 | ₩91,938 | -1.34% | 4.7만 |
|---|
| 2026.03.09 | ₩91,965 | ₩93,666 | ₩90,706 | ₩93,518 | +1.69% | 8.4만 |
|---|
| 2026.03.06 | ₩93,425 | ₩93,425 | ₩92,487 | ₩93,036 | -0.42% | 11.1만 |
|---|
| 2026.03.05 | ₩95,849 | ₩95,849 | ₩94,188 | ₩94,469 | -1.44% | 5.6만 |
|---|
| 2026.03.04 | ₩96,826 | ₩96,826 | ₩95,675 | ₩96,545 | -0.29% | 4.1만 |
|---|
| 2026.03.03 | ₩95,701 | ₩96,800 | ₩94,509 | ₩96,465 | +0.80% | 6.8만 |
|---|
| 2026.03.02 | ₩96,411 | ₩97,938 | ₩96,143 | ₩97,469 | +1.10% | 4.4만 |
|---|
| 2026.02.27 | ₩97,697 | ₩97,911 | ₩97,027 | ₩97,817 | +0.12% | 3.7만 |
|---|
| 2026.02.26 | ₩97,268 | ₩98,514 | ₩97,228 | ₩98,460 | +1.23% | 7.3만 |
|---|
| 2026.02.25 | ₩97,831 | ₩97,831 | ₩96,130 | ₩97,349 | -0.49% | 6.6만 |
|---|
| 2026.02.24 | ₩96,478 | ₩97,831 | ₩96,478 | ₩97,710 | +1.28% | 5.6만 |
|---|
| 2026.02.23 | ₩97,429 | ₩97,683 | ₩96,331 | ₩96,558 | -0.89% | 2.9만 |
|---|
| 2026.02.20 | ₩97,737 | ₩98,433 | ₩97,161 | ₩97,630 | -0.11% | 3.8만 |
|---|
| 2026.02.19 | ₩97,161 | ₩97,831 | ₩96,920 | ₩97,590 | +0.44% | 3.9만 |
|---|
| 2026.02.18 | ₩96,813 | ₩97,804 | ₩96,572 | ₩97,429 | +0.64% | 5.9만 |
|---|
| 2026.02.17 | ₩97,121 | ₩97,362 | ₩96,572 | ₩96,960 | -0.17% | 5.5만 |
|---|
| 2026.02.13 | ₩96,425 | ₩97,831 | ₩96,264 | ₩97,201 | +0.81% | 8.8만 |
|---|
| 2026.02.12 | ₩98,460 | ₩99,317 | ₩96,505 | ₩96,612 | -1.88% | 7.2만 |
|---|
| 2026.02.11 | ₩99,304 | ₩99,572 | ₩98,233 | ₩98,393 | -0.92% | 4.9만 |
|---|
| 2026.02.10 | ₩98,192 | ₩99,250 | ₩98,192 | ₩98,902 | +0.72% | 5.3만 |
|---|
| 2026.02.09 | ₩98,433 | ₩98,648 | ₩97,978 | ₩98,112 | -0.33% | 11.7만 |
|---|
| 2026.02.06 | ₩98,313 | ₩99,572 | ₩98,313 | ₩99,398 | +1.10% | 6.9만 |
|---|
| 2026.02.05 | ₩97,791 | ₩98,420 | ₩97,416 | ₩97,536 | -0.26% | 7.4만 |
|---|
| 2026.02.04 | ₩97,416 | ₩98,206 | ₩97,282 | ₩97,871 | +0.47% | 4만 |
|---|
| 2026.02.03 | ₩97,469 | ₩98,433 | ₩96,371 | ₩96,800 | -0.69% | 4만 |
|---|
| 2026.02.02 | ₩97,054 | ₩98,032 | ₩96,800 | ₩98,032 | +1.01% | 4.4만 |
|---|
| 2026.01.30 | ₩97,108 | ₩97,308 | ₩96,050 | ₩97,041 | -0.07% | 4.8만 |
|---|
| 2026.01.29 | ₩96,947 | ₩97,683 | ₩96,170 | ₩97,496 | +0.57% | 6.6만 |
|---|
| 2026.01.28 | ₩97,804 | ₩97,817 | ₩96,170 | ₩96,719 | -1.11% | 10.5만 |
|---|
| 2026.01.27 | ₩98,782 | ₩98,782 | ₩97,563 | ₩97,965 | -0.83% | 6.7만 |
|---|
| 2026.01.26 | ₩99,157 | ₩99,518 | ₩98,902 | ₩99,183 | +0.03% | 3.9만 |
|---|
| 2026.01.23 | ₩99,625 | ₩99,639 | ₩98,594 | ₩98,956 | -0.67% | 9.8만 |
|---|
| 2026.01.22 | ₩99,545 | ₩100,094 | ₩99,183 | ₩99,799 | +0.26% | 5.9만 |
|---|
| 2026.01.21 | ₩97,871 | ₩99,612 | ₩97,791 | ₩99,090 | +1.25% | 4.4만 |
|---|
| 2026.01.20 | ₩98,541 | ₩98,541 | ₩97,161 | ₩97,295 | -1.26% | 8.7만 |
|---|
| 2026.01.16 | ₩99,451 | ₩99,652 | ₩99,063 | ₩99,545 | +0.09% | 4만 |
|---|
| 2026.01.15 | ₩98,608 | ₩99,585 | ₩98,608 | ₩99,572 | +0.98% | 4.4만 |
|---|
| 2026.01.14 | ₩97,804 | ₩98,393 | ₩97,764 | ₩98,353 | +0.56% | 5만 |
|---|
| 2026.01.13 | ₩97,965 | ₩98,099 | ₩97,295 | ₩97,831 | -0.14% | 6.7만 |
|---|
| 2026.01.12 | ₩97,536 | ₩98,179 | ₩97,402 | ₩97,737 | +0.21% | 6.9만 |
|---|
| 2026.01.09 | ₩97,148 | ₩97,978 | ₩96,987 | ₩97,697 | +0.57% | 7.6만 |
|---|
| 2026.01.08 | ₩94,938 | ₩97,000 | ₩94,938 | ₩96,893 | +2.06% | 10.6만 |
|---|
| 2026.01.07 | ₩96,746 | ₩97,148 | ₩95,273 | ₩95,340 | -1.45% | 7.7만 |
|---|
| 2026.01.06 | ₩95,460 | ₩96,933 | ₩95,126 | ₩96,679 | +1.28% | 8.7만 |
|---|
| 2026.01.05 | ₩94,764 | ₩96,183 | ₩94,764 | ₩95,688 | +0.98% | 7.9만 |
|---|
| 2026.01.02 | ₩94,496 | ₩95,085 | ₩93,893 | ₩94,911 | +0.44% | 4.8만 |
|---|
| 2025.12.31 | ₩95,353 | ₩95,353 | ₩94,268 | ₩94,295 | -1.11% | 2.2만 |
|---|
| 2025.12.30 | ₩95,755 | ₩95,809 | ₩95,340 | ₩95,393 | -0.38% | 4.5만 |
|---|
| 2025.12.29 | ₩95,996 | ₩96,291 | ₩95,648 | ₩95,875 | -0.13% | 3만 |
|---|
| 2025.12.26 | ₩96,130 | ₩96,183 | ₩95,768 | ₩96,063 | -0.07% | 3.3만 |
|---|
| 2025.12.24 | ₩96,050 | ₩96,304 | ₩95,942 | ₩96,103 | +0.06% | 2.3만 |
|---|
| 2025.12.23 | ₩95,902 | ₩96,090 | ₩95,661 | ₩95,956 | +0.06% | 8.2만 |
|---|
| 2025.12.22 | ₩95,447 | ₩96,358 | ₩95,447 | ₩96,250 | +0.84% | 7.1만 |
|---|
| 2025.12.19 | ₩95,206 | ₩95,554 | ₩95,085 | ₩95,487 | +0.30% | 4.1만 |
|---|
| 2025.12.18 | ₩95,634 | ₩96,224 | ₩95,259 | ₩95,434 | -0.21% | 4.5만 |
|---|
| 2025.12.17 | ₩95,179 | ₩95,929 | ₩94,817 | ₩95,152 | -0.03% | 5.8만 |
|---|
| 2025.12.16 | ₩95,822 | ₩96,237 | ₩94,978 | ₩95,326 | -0.52% | 4.2만 |
|---|
| 2025.12.15 | ₩96,438 | ₩96,438 | ₩95,380 | ₩95,942 | -0.51% | 3.7만 |
|---|
| 2025.12.12 | ₩96,759 | ₩97,014 | ₩95,701 | ₩95,889 | -0.90% | 7.4만 |
|---|
| 2025.12.11 | ₩95,661 | ₩96,679 | ₩95,661 | ₩96,425 | +0.80% | 4.4만 |
|---|
| 2025.12.10 | ₩94,094 | ₩95,942 | ₩94,094 | ₩95,608 | +1.61% | 5.6만 |
|---|
| 2025.12.09 | ₩95,219 | ₩95,581 | ₩93,934 | ₩93,934 | -1.35% | 6.2만 |
|---|
| 2025.12.08 | ₩96,304 | ₩96,411 | ₩95,447 | ₩95,500 | -0.83% | 5.1만 |
|---|
| 2025.12.05 | ₩96,585 | ₩96,826 | ₩96,170 | ₩96,344 | -0.25% | 4.4만 |
|---|
| 2025.12.04 | ₩96,853 | ₩97,094 | ₩96,425 | ₩96,706 | -0.15% | 6.4만 |
|---|
| 2025.12.03 | ₩96,612 | ₩97,161 | ₩96,612 | ₩97,000 | +0.40% | 2.1만 |
|---|
| 2025.12.02 | ₩96,612 | ₩96,920 | ₩96,331 | ₩96,532 | -0.08% | 4.7만 |
|---|
| 2025.12.01 | ₩96,237 | ₩97,228 | ₩96,143 | ₩96,465 | +0.24% | 12.5만 |
|---|
| 2025.11.28 | ₩97,389 | ₩97,496 | ₩96,907 | ₩96,947 | -0.45% | 4.5만 |
|---|
| 2025.11.26 | ₩96,987 | ₩97,670 | ₩96,974 | ₩97,282 | +0.30% | 6.6만 |
|---|
| 2025.11.25 | ₩95,166 | ₩97,268 | ₩95,166 | ₩97,027 | +1.96% | 4.4만 |
|---|
| 2025.11.24 | ₩94,925 | ₩95,487 | ₩94,496 | ₩95,018 | +0.10% | 3.9만 |
|---|
| 2025.11.21 | ₩92,755 | ₩95,367 | ₩92,755 | ₩94,871 | +2.28% | 4.7만 |
|---|
| 2025.11.20 | ₩94,068 | ₩94,871 | ₩92,568 | ₩92,648 | -1.51% | 4.7만 |
|---|
| 2025.11.19 | ₩93,826 | ₩93,907 | ₩93,291 | ₩93,438 | -0.41% | 4.6만 |
|---|
| 2025.11.18 | ₩93,840 | ₩94,442 | ₩93,518 | ₩93,974 | +0.14% | 5.4만 |
|---|
| 2025.11.17 | ₩95,514 | ₩95,661 | ₩94,255 | ₩94,309 | -1.26% | 6.4만 |
|---|
| 2025.11.14 | ₩95,862 | ₩96,384 | ₩95,661 | ₩95,755 | -0.11% | 4.8만 |
|---|
| 2025.11.13 | ₩97,550 | ₩97,991 | ₩96,371 | ₩96,465 | -1.11% | 7.6만 |
|---|
| 2025.11.12 | ₩97,215 | ₩97,844 | ₩97,215 | ₩97,429 | +0.22% | 3.4만 |
|---|
| 2025.11.11 | ₩96,800 | ₩97,389 | ₩96,558 | ₩97,067 | +0.28% | 4.5만 |
|---|
| 2025.11.10 | ₩97,268 | ₩97,268 | ₩96,023 | ₩96,692 | -0.59% | 4.7만 |
|---|
| 2025.11.07 | ₩95,527 | ₩96,612 | ₩95,420 | ₩96,532 | +1.05% | 3.9만 |
|---|
| 2025.11.06 | ₩96,933 | ₩97,550 | ₩95,916 | ₩95,942 | -1.02% | 12.8만 |
|---|
| 2025.11.05 | ₩95,862 | ₩97,041 | ₩95,822 | ₩96,733 | +0.91% | 3.7만 |
|---|
| 2025.11.04 | ₩94,710 | ₩96,090 | ₩94,710 | ₩95,795 | +1.15% | 5.4만 |
|---|
| 2025.11.03 | ₩95,648 | ₩95,648 | ₩94,201 | ₩95,219 | -0.45% | 4.9만 |
|---|
| 2025.10.31 | ₩95,567 | ₩95,929 | ₩95,126 | ₩95,675 | +0.11% | 5.2만 |
|---|
| 2025.10.30 | ₩96,786 | ₩97,603 | ₩95,567 | ₩95,608 | -1.22% | 8.5만 |
|---|
| 2025.10.29 | ₩97,724 | ₩98,139 | ₩96,518 | ₩96,867 | -0.88% | 3.4만 |
|---|
| 2025.10.28 | ₩98,661 | ₩98,661 | ₩97,483 | ₩97,724 | -0.95% | 26.6만 |
|---|
| 2025.10.27 | ₩100,148 | ₩100,148 | ₩98,969 | ₩99,023 | -1.12% | 5.2만 |
|---|
| 2025.10.24 | ₩100,148 | ₩100,349 | ₩99,599 | ₩99,692 | -0.45% | 7.1만 |
|---|
| 2025.10.23 | ₩98,715 | ₩99,451 | ₩97,991 | ₩99,304 | +0.60% | 4.7만 |
|---|
| 2025.10.22 | ₩99,920 | ₩99,987 | ₩98,822 | ₩98,822 | -1.10% | 7.4만 |
|---|
| 2025.10.21 | ₩99,210 | ₩100,295 | ₩99,210 | ₩99,920 | +0.72% | 9.5만 |
|---|
| 2025.10.20 | ₩98,192 | ₩99,384 | ₩98,192 | ₩99,250 | +1.08% | 4.3만 |
|---|
| 2025.10.17 | ₩97,322 | ₩98,072 | ₩97,094 | ₩97,951 | +0.65% | 4만 |
|---|
| 2025.10.16 | ₩97,844 | ₩98,286 | ₩97,215 | ₩97,509 | -0.34% | 5.2만 |
|---|
| 2025.10.15 | ₩98,259 | ₩98,634 | ₩97,255 | ₩97,898 | -0.37% | 13.7만 |
|---|
| 2025.10.14 | ₩96,023 | ₩98,219 | ₩95,782 | ₩97,884 | +1.94% | 12.9만 |
|---|
| 2025.10.13 | ₩96,438 | ₩97,255 | ₩96,304 | ₩96,826 | +0.40% | 79.6만 |
|---|
| 2025.10.10 | ₩97,456 | ₩97,724 | ₩96,036 | ₩96,103 | -1.39% | 17만 |
|---|