시장 데이터를 불러오는 중
전체 종목
Invesco Global Water ETF 과거 주가
Invesco Global Water ETF · PIO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Global Water ETF · PIO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,046 | ₩59,487 | ₩59,046 | ₩59,327 | +0.47% | 6.1천 |
| 2026.10.08 | ₩58,166 | ₩58,820 | ₩58,166 | ₩58,820 | +1.12% | 3.4천 |
| 2026.10.07 | ₩58,766 | ₩58,766 | ₩58,406 | ₩58,673 | -0.16% | 7.4천 |
| 2026.10.06 | ₩59,473 | ₩59,607 | ₩59,313 | ₩59,407 | -0.11% | 4.3천 |
| 2026.10.05 | ₩58,566 | ₩59,193 | ₩58,566 | ₩58,913 | +0.59% | 9.8천 |
| 2026.10.02 | ₩57,673 | ₩57,846 | ₩57,460 | ₩57,780 | +0.18% | 7.7천 |
| 2026.10.01 | ₩57,353 | ₩57,353 | ₩56,713 | ₩57,113 | -0.42% | 6.4천 |
| 2026.09.30 | ₩57,940 | ₩57,980 | ₩57,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,646 |
| -0.51% |
| 6.2천 |
| 2026.09.29 | ₩57,833 | ₩57,833 | ₩57,366 | ₩57,713 | -0.21% | 2.9천 |
|---|
| 2026.09.28 | ₩57,633 | ₩57,993 | ₩57,313 | ₩57,726 | +0.16% | 1.4만 |
|---|
| 2026.09.25 | ₩57,273 | ₩57,700 | ₩57,260 | ₩57,593 | +0.56% | 1만 |
|---|
| 2026.09.24 | ₩57,540 | ₩57,540 | ₩57,140 | ₩57,393 | -0.25% | 3.3천 |
|---|
| 2026.09.23 | ₩57,980 | ₩57,980 | ₩57,500 | ₩57,566 | -0.71% | 6.9천 |
|---|
| 2026.09.22 | ₩57,753 | ₩58,260 | ₩57,753 | ₩58,260 | +0.88% | 5천 |
|---|
| 2026.09.21 | ₩57,486 | ₩57,820 | ₩57,233 | ₩57,740 | +0.44% | 7천 |
|---|
| 2026.09.18 | ₩57,153 | ₩57,273 | ₩56,980 | ₩57,233 | +0.14% | 4.4천 |
|---|
| 2026.09.17 | ₩57,766 | ₩57,793 | ₩57,353 | ₩57,513 | -0.44% | 3.1천 |
|---|
| 2026.09.16 | ₩57,340 | ₩57,873 | ₩57,073 | ₩57,286 | -0.09% | 5.8천 |
|---|
| 2026.09.15 | ₩57,406 | ₩57,513 | ₩57,166 | ₩57,286 | -0.21% | 7.1천 |
|---|
| 2026.09.14 | ₩57,193 | ₩57,646 | ₩57,153 | ₩57,460 | +0.47% | 7.2천 |
|---|
| 2026.09.11 | ₩57,593 | ₩57,726 | ₩57,580 | ₩57,686 | +0.16% | 2.6천 |
|---|
| 2026.09.10 | ₩57,526 | ₩57,526 | ₩57,166 | ₩57,433 | -0.16% | 4.3만 |
|---|
| 2026.09.09 | ₩58,500 | ₩58,500 | ₩57,820 | ₩57,980 | -0.89% | 8천 |
|---|
| 2026.09.08 | ₩59,100 | ₩59,100 | ₩58,740 | ₩58,740 | -0.61% | 3.5천 |
|---|
| 2026.09.04 | ₩58,846 | ₩59,167 | ₩58,846 | ₩59,006 | +0.27% | 4.2천 |
|---|
| 2026.09.03 | ₩59,247 | ₩59,313 | ₩58,953 | ₩59,127 | -0.20% | 6.7천 |
|---|
| 2026.09.02 | ₩58,820 | ₩59,073 | ₩58,766 | ₩58,820 | 0.00% | 5.6천 |
|---|
| 2026.09.01 | ₩59,006 | ₩59,180 | ₩58,713 | ₩58,713 | -0.50% | 5.7천 |
|---|
| 2026.08.31 | ₩59,833 | ₩59,873 | ₩59,513 | ₩59,580 | -0.42% | 3.4천 |
|---|
| 2026.08.28 | ₩60,260 | ₩60,260 | ₩59,687 | ₩59,940 | -0.53% | 2.2천 |
|---|
| 2026.08.27 | ₩60,260 | ₩60,367 | ₩59,980 | ₩60,193 | -0.11% | 5.4천 |
|---|
| 2026.08.26 | ₩60,233 | ₩60,873 | ₩60,233 | ₩60,500 | +0.44% | 1.4만 |
|---|
| 2026.08.25 | ₩60,207 | ₩60,207 | ₩59,967 | ₩60,140 | -0.11% | 4.5천 |
|---|
| 2026.08.24 | ₩60,047 | ₩60,140 | ₩59,967 | ₩60,047 | 0.00% | 8천 |
|---|
| 2026.08.21 | ₩59,673 | ₩60,153 | ₩59,540 | ₩60,007 | +0.56% | 4천 |
|---|
| 2026.08.20 | ₩59,593 | ₩59,847 | ₩59,273 | ₩59,407 | -0.31% | 3.8천 |
|---|
| 2026.08.19 | ₩59,660 | ₩60,140 | ₩59,660 | ₩60,007 | +0.58% | 3.2천 |
|---|
| 2026.08.18 | ₩59,100 | ₩59,593 | ₩59,100 | ₩59,100 | 0.00% | 1.4만 |
|---|
| 2026.08.17 | ₩59,927 | ₩59,927 | ₩59,393 | ₩59,527 | -0.67% | 4.3천 |
|---|
| 2026.08.14 | ₩60,433 | ₩60,433 | ₩59,873 | ₩60,127 | -0.51% | 2만 |
|---|
| 2026.08.13 | ₩60,740 | ₩60,740 | ₩60,193 | ₩60,687 | -0.09% | 5천 |
|---|
| 2026.08.12 | ₩60,967 | ₩60,967 | ₩60,873 | ₩60,873 | -0.15% | 1.7천 |
|---|
| 2026.08.11 | ₩61,247 | ₩61,247 | ₩60,967 | ₩61,047 | -0.33% | 1.9천 |
|---|
| 2026.08.10 | ₩61,527 | ₩61,620 | ₩61,167 | ₩61,260 | -0.43% | 5.2천 |
|---|
| 2026.08.07 | ₩62,220 | ₩62,220 | ₩61,940 | ₩61,940 | -0.45% | 2.7천 |
|---|
| 2026.08.06 | ₩61,873 | ₩61,953 | ₩61,780 | ₩61,860 | -0.02% | 2.1천 |
|---|
| 2026.08.05 | ₩62,220 | ₩62,394 | ₩61,967 | ₩62,073 | -0.24% | 3천 |
|---|
| 2026.08.04 | ₩61,153 | ₩61,847 | ₩61,100 | ₩61,780 | +1.02% | 5.4천 |
|---|
| 2026.08.03 | ₩60,420 | ₩60,620 | ₩60,207 | ₩60,553 | +0.22% | 8.4천 |
|---|
| 2026.07.31 | ₩59,860 | ₩60,073 | ₩59,380 | ₩59,860 | 0.00% | 9.4천 |
|---|
| 2026.07.30 | ₩59,900 | ₩59,900 | ₩59,193 | ₩59,647 | -0.42% | 6.3천 |
|---|
| 2026.07.29 | ₩59,273 | ₩59,460 | ₩58,953 | ₩59,140 | -0.22% | 8.3천 |
|---|
| 2026.07.28 | ₩58,940 | ₩59,980 | ₩58,833 | ₩59,847 | +1.54% | 1.5만 |
|---|
| 2026.07.27 | ₩59,273 | ₩59,473 | ₩58,980 | ₩59,180 | -0.16% | 4.2천 |
|---|
| 2026.07.24 | ₩58,713 | ₩59,100 | ₩58,713 | ₩58,900 | +0.32% | 2.2천 |
|---|
| 2026.07.23 | ₩58,273 | ₩58,606 | ₩58,180 | ₩58,353 | +0.14% | 1.2만 |
|---|
| 2026.07.22 | ₩58,540 | ₩58,793 | ₩58,473 | ₩58,633 | +0.16% | 3.8천 |
|---|
| 2026.07.21 | ₩58,753 | ₩58,753 | ₩58,260 | ₩58,433 | -0.54% | 4.7천 |
|---|
| 2026.07.20 | ₩59,180 | ₩59,180 | ₩58,500 | ₩58,500 | -1.15% | 5천 |
|---|
| 2026.07.17 | ₩59,353 | ₩59,527 | ₩58,966 | ₩59,193 | -0.27% | 8.9천 |
|---|
| 2026.07.16 | ₩59,127 | ₩59,953 | ₩59,127 | ₩59,833 | +1.20% | 8.7천 |
|---|
| 2026.07.15 | ₩59,020 | ₩59,900 | ₩59,020 | ₩59,527 | +0.86% | 1.1만 |
|---|
| 2026.07.14 | ₩60,633 | ₩60,633 | ₩60,073 | ₩60,073 | -0.92% | 2.2천 |
|---|
| 2026.07.13 | ₩60,407 | ₩60,660 | ₩60,100 | ₩60,207 | -0.33% | 4.7천 |
|---|
| 2026.07.10 | ₩60,727 | ₩60,900 | ₩60,553 | ₩60,673 | -0.09% | 7.4천 |
|---|
| 2026.07.09 | ₩59,233 | ₩60,007 | ₩59,233 | ₩59,767 | +0.90% | 5.1천 |
|---|
| 2026.07.08 | ₩58,846 | ₩59,287 | ₩58,846 | ₩59,260 | +0.70% | 4천 |
|---|
| 2026.07.07 | ₩60,620 | ₩60,620 | ₩60,047 | ₩60,260 | -0.59% | 4.1천 |
|---|
| 2026.07.06 | ₩61,047 | ₩61,047 | ₩60,460 | ₩61,033 | -0.02% | 2.8천 |
|---|
| 2026.07.02 | ₩60,433 | ₩60,700 | ₩60,433 | ₩60,687 | +0.42% | 5.3천 |
|---|
| 2026.07.01 | ₩59,847 | ₩60,567 | ₩59,847 | ₩60,113 | +0.45% | 6.2천 |
|---|
| 2026.06.30 | ₩59,700 | ₩60,273 | ₩59,593 | ₩59,967 | +0.45% | 1.4만 |
|---|
| 2026.06.29 | ₩60,087 | ₩60,180 | ₩59,647 | ₩59,900 | -0.31% | 6.4천 |
|---|
| 2026.06.26 | ₩59,900 | ₩60,327 | ₩59,900 | ₩60,233 | +0.56% | 5.5천 |
|---|
| 2026.06.25 | ₩59,993 | ₩60,673 | ₩59,860 | ₩59,953 | -0.07% | 7.2천 |
|---|
| 2026.06.24 | ₩58,486 | ₩59,420 | ₩58,486 | ₩59,260 | +1.32% | 3.9천 |
|---|
| 2026.06.23 | ₩58,126 | ₩58,940 | ₩58,126 | ₩58,500 | +0.64% | 7천 |
|---|
| 2026.06.22 | ₩59,327 | ₩59,500 | ₩59,140 | ₩59,300 | -0.04% | 6.8천 |
|---|
| 2026.06.18 | ₩59,940 | ₩60,300 | ₩59,860 | ₩60,047 | +0.18% | 3.8천 |
|---|
| 2026.06.17 | ₩60,353 | ₩60,700 | ₩59,500 | ₩59,500 | -1.41% | 3.7천 |
|---|
| 2026.06.16 | ₩59,780 | ₩60,100 | ₩59,673 | ₩60,033 | +0.42% | 4.7천 |
|---|
| 2026.06.15 | ₩59,833 | ₩59,860 | ₩59,367 | ₩59,540 | -0.49% | 5.8천 |
|---|
| 2026.06.12 | ₩58,260 | ₩58,566 | ₩58,260 | ₩58,393 | +0.23% | 2.4천 |
|---|
| 2026.06.11 | ₩57,686 | ₩58,086 | ₩56,966 | ₩58,046 | +0.62% | 1.1만 |
|---|
| 2026.06.10 | ₩58,366 | ₩58,540 | ₩57,460 | ₩57,460 | -1.55% | 3.5천 |
|---|
| 2026.06.09 | ₩58,380 | ₩58,953 | ₩58,380 | ₩58,606 | +0.39% | 2.3천 |
|---|
| 2026.06.08 | ₩58,113 | ₩58,233 | ₩57,833 | ₩58,020 | -0.16% | 8.9천 |
|---|
| 2026.06.05 | ₩58,886 | ₩59,127 | ₩58,246 | ₩58,246 | -1.09% | 9.3천 |
|---|
| 2026.06.04 | ₩59,260 | ₩59,260 | ₩58,993 | ₩59,127 | -0.23% | 4.4천 |
|---|
| 2026.06.03 | ₩59,033 | ₩59,180 | ₩58,753 | ₩58,900 | -0.23% | 1.3만 |
|---|
| 2026.06.02 | ₩58,553 | ₩58,793 | ₩58,286 | ₩58,686 | +0.23% | 2.4만 |
|---|
| 2026.06.01 | ₩58,473 | ₩58,980 | ₩58,260 | ₩58,820 | +0.59% | 4.6천 |
|---|
| 2026.05.29 | ₩58,646 | ₩59,167 | ₩58,580 | ₩58,873 | +0.39% | 2.7만 |
|---|
| 2026.05.28 | ₩58,566 | ₩58,886 | ₩58,566 | ₩58,833 | +0.46% | 3.4천 |
|---|
| 2026.05.27 | ₩58,886 | ₩59,233 | ₩58,633 | ₩58,726 | -0.27% | 7.8천 |
|---|
| 2026.05.26 | ₩59,367 | ₩59,367 | ₩58,780 | ₩58,953 | -0.70% | 6.7천 |
|---|
| 2026.05.22 | ₩58,513 | ₩58,646 | ₩58,313 | ₩58,566 | +0.09% | 5.9천 |
|---|
| 2026.05.21 | ₩57,606 | ₩58,073 | ₩57,446 | ₩58,073 | +0.81% | 3.2천 |
|---|
| 2026.05.20 | ₩57,273 | ₩57,833 | ₩57,273 | ₩57,766 | +0.86% | 5.7천 |
|---|
| 2026.05.19 | ₩57,526 | ₩57,686 | ₩57,180 | ₩57,246 | -0.49% | 6.3천 |
|---|
| 2026.05.18 | ₩58,153 | ₩58,420 | ₩57,966 | ₩58,366 | +0.37% | 1.4만 |
|---|
| 2026.05.15 | ₩58,233 | ₩58,486 | ₩58,033 | ₩58,100 | -0.23% | 9.2천 |
|---|
| 2026.05.14 | ₩59,353 | ₩59,607 | ₩59,180 | ₩59,273 | -0.13% | 3.5천 |
|---|
| 2026.05.13 | ₩59,713 | ₩59,713 | ₩59,100 | ₩59,300 | -0.69% | 6.9만 |
|---|
| 2026.05.12 | ₩60,193 | ₩60,353 | ₩59,620 | ₩59,847 | -0.58% | 3.4만 |
|---|
| 2026.05.11 | ₩61,353 | ₩61,353 | ₩60,700 | ₩60,873 | -0.78% | 3만 |
|---|
| 2026.05.08 | ₩61,967 | ₩61,967 | ₩61,180 | ₩61,340 | -1.01% | 3.1만 |
|---|
| 2026.05.07 | ₩62,287 | ₩62,287 | ₩61,247 | ₩61,407 | -1.41% | 4.6천 |
|---|
| 2026.05.06 | ₩61,873 | ₩62,300 | ₩61,700 | ₩61,953 | +0.13% | 3만 |
|---|
| 2026.05.05 | ₩61,033 | ₩61,273 | ₩60,540 | ₩61,220 | +0.31% | 3.3만 |
|---|
| 2026.05.04 | ₩60,753 | ₩61,247 | ₩60,167 | ₩60,380 | -0.61% | 1.8만 |
|---|
| 2026.05.01 | ₩61,127 | ₩61,313 | ₩60,967 | ₩60,967 | -0.26% | 4.2천 |
|---|
| 2026.04.30 | ₩60,807 | ₩61,380 | ₩60,807 | ₩61,380 | +0.94% | 3.4천 |
|---|
| 2026.04.29 | ₩60,700 | ₩60,700 | ₩59,673 | ₩60,073 | -1.03% | 4.5천 |
|---|
| 2026.04.28 | ₩60,980 | ₩60,980 | ₩60,780 | ₩60,980 | 0.00% | 3.2천 |
|---|
| 2026.04.27 | ₩61,807 | ₩62,114 | ₩61,687 | ₩61,833 | +0.04% | 1.4만 |
|---|
| 2026.04.24 | ₩61,593 | ₩61,913 | ₩61,393 | ₩61,807 | +0.35% | 4.8천 |
|---|
| 2026.04.23 | ₩61,807 | ₩62,114 | ₩61,447 | ₩61,607 | -0.32% | 5천 |
|---|
| 2026.04.22 | ₩62,367 | ₩62,367 | ₩61,833 | ₩61,940 | -0.68% | 6천 |
|---|
| 2026.04.21 | ₩62,127 | ₩62,194 | ₩61,447 | ₩61,700 | -0.69% | 3.3만 |
|---|
| 2026.04.20 | ₩62,340 | ₩62,460 | ₩62,247 | ₩62,447 | +0.17% | 6.9천 |
|---|
| 2026.04.17 | ₩62,874 | ₩62,874 | ₩62,474 | ₩62,474 | -0.64% | 3.1천 |
|---|
| 2026.04.16 | ₩61,953 | ₩61,953 | ₩61,380 | ₩61,567 | -0.62% | 6.3천 |
|---|
| 2026.04.15 | ₩61,873 | ₩61,873 | ₩61,340 | ₩61,567 | -0.50% | 3.5천 |
|---|
| 2026.04.14 | ₩61,873 | ₩62,407 | ₩61,873 | ₩62,234 | +0.58% | 3.8천 |
|---|
| 2026.04.13 | ₩60,940 | ₩61,753 | ₩60,887 | ₩61,753 | +1.33% | 7.3천 |
|---|
| 2026.04.10 | ₩61,460 | ₩61,460 | ₩60,993 | ₩61,287 | -0.28% | 4.6천 |
|---|
| 2026.04.09 | ₩60,593 | ₩61,327 | ₩60,447 | ₩61,033 | +0.73% | 2만 |
|---|
| 2026.04.08 | ₩61,313 | ₩61,313 | ₩60,513 | ₩60,887 | -0.70% | 5.6천 |
|---|
| 2026.04.07 | ₩58,673 | ₩58,673 | ₩57,860 | ₩58,420 | -0.43% | 1만 |
|---|
| 2026.04.06 | ₩58,433 | ₩58,753 | ₩58,220 | ₩58,620 | +0.32% | 1.3만 |
|---|
| 2026.04.02 | ₩58,300 | ₩58,366 | ₩58,006 | ₩58,246 | -0.09% | 2천 |
|---|
| 2026.04.01 | ₩58,446 | ₩58,860 | ₩58,406 | ₩58,740 | +0.50% | 4.2천 |
|---|
| 2026.03.31 | ₩57,086 | ₩58,086 | ₩56,860 | ₩57,900 | +1.42% | 6.2천 |
|---|
| 2026.03.30 | ₩56,793 | ₩56,966 | ₩56,206 | ₩56,326 | -0.82% | 1.7만 |
|---|
| 2026.03.27 | ₩56,753 | ₩56,913 | ₩56,126 | ₩56,260 | -0.87% | 2만 |
|---|
| 2026.03.26 | ₩57,486 | ₩58,340 | ₩57,140 | ₩57,140 | -0.60% | 4천 |
|---|
| 2026.03.25 | ₩58,353 | ₩58,353 | ₩57,780 | ₩58,233 | -0.21% | 1.5만 |
|---|
| 2026.03.24 | ₩56,860 | ₩57,566 | ₩56,833 | ₩57,180 | +0.56% | 4.5천 |
|---|
| 2026.03.23 | ₩57,540 | ₩58,233 | ₩57,420 | ₩57,673 | +0.23% | 1.4만 |
|---|
| 2026.03.20 | ₩57,540 | ₩57,540 | ₩56,140 | ₩56,553 | -1.71% | 1.3만 |
|---|
| 2026.03.19 | ₩57,006 | ₩57,900 | ₩56,700 | ₩57,820 | +1.43% | 2.3만 |
|---|
| 2026.03.18 | ₩58,740 | ₩58,740 | ₩57,966 | ₩57,993 | -1.27% | 4.3천 |
|---|
| 2026.03.17 | ₩59,020 | ₩59,260 | ₩58,793 | ₩58,846 | -0.29% | 4.9천 |
|---|
| 2026.03.16 | ₩58,646 | ₩58,646 | ₩58,180 | ₩58,460 | -0.32% | 1.4만 |
|---|
| 2026.03.13 | ₩58,806 | ₩58,806 | ₩57,833 | ₩58,033 | -1.32% | 6.1천 |
|---|
| 2026.03.12 | ₩59,180 | ₩59,340 | ₩58,753 | ₩58,753 | -0.72% | 1.3만 |
|---|
| 2026.03.11 | ₩59,980 | ₩60,100 | ₩59,353 | ₩59,927 | -0.09% | 1.1만 |
|---|
| 2026.03.10 | ₩60,393 | ₩60,740 | ₩59,847 | ₩59,847 | -0.91% | 9.3천 |
|---|
| 2026.03.09 | ₩58,940 | ₩59,940 | ₩58,153 | ₩59,940 | +1.70% | 1.1만 |
|---|
| 2026.03.06 | ₩59,953 | ₩60,220 | ₩59,713 | ₩60,100 | +0.24% | 1.7만 |
|---|
| 2026.03.05 | ₩61,487 | ₩62,047 | ₩60,700 | ₩61,033 | -0.74% | 5.3천 |
|---|
| 2026.03.04 | ₩61,953 | ₩62,407 | ₩61,740 | ₩62,407 | +0.73% | 6.6천 |
|---|
| 2026.03.03 | ₩61,407 | ₩62,554 | ₩60,607 | ₩62,194 | +1.28% | 7.9만 |
|---|
| 2026.03.02 | ₩63,234 | ₩63,874 | ₩63,234 | ₩63,660 | +0.67% | 6.7만 |
|---|
| 2026.02.27 | ₩64,407 | ₩64,660 | ₩64,220 | ₩64,420 | +0.02% | 1만 |
|---|
| 2026.02.26 | ₩64,554 | ₩64,847 | ₩64,207 | ₩64,847 | +0.45% | 5.6천 |
|---|
| 2026.02.25 | ₩64,620 | ₩64,767 | ₩64,234 | ₩64,674 | +0.08% | 1.4만 |
|---|
| 2026.02.24 | ₩63,954 | ₩64,727 | ₩63,954 | ₩64,687 | +1.15% | 5.2천 |
|---|
| 2026.02.23 | ₩64,234 | ₩64,247 | ₩63,540 | ₩63,740 | -0.77% | 8.1천 |
|---|
| 2026.02.20 | ₩64,167 | ₩64,474 | ₩64,167 | ₩64,420 | +0.39% | 3.1천 |
|---|
| 2026.02.19 | ₩63,527 | ₩63,874 | ₩63,527 | ₩63,687 | +0.25% | 6.1만 |
|---|
| 2026.02.18 | ₩64,140 | ₩64,474 | ₩64,007 | ₩64,127 | -0.02% | 2.6천 |
|---|
| 2026.02.17 | ₩64,020 | ₩64,020 | ₩63,620 | ₩63,887 | -0.21% | 8.3천 |
|---|
| 2026.02.13 | ₩63,287 | ₩64,007 | ₩63,127 | ₩63,954 | +1.05% | 7.7천 |
|---|
| 2026.02.12 | ₩64,554 | ₩64,714 | ₩63,407 | ₩63,407 | -1.78% | 5.6만 |
|---|
| 2026.02.11 | ₩64,007 | ₩64,220 | ₩64,007 | ₩64,207 | +0.31% | 3.9천 |
|---|
| 2026.02.10 | ₩63,714 | ₩64,100 | ₩63,660 | ₩63,914 | +0.31% | 3.6천 |
|---|
| 2026.02.09 | ₩63,234 | ₩63,274 | ₩63,020 | ₩63,180 | -0.08% | 6.8천 |
|---|
| 2026.02.06 | ₩62,460 | ₩63,060 | ₩62,460 | ₩63,020 | +0.90% | 3.4만 |
|---|
| 2026.02.05 | ₩62,340 | ₩62,514 | ₩61,900 | ₩62,087 | -0.41% | 8.5만 |
|---|
| 2026.02.04 | ₩62,634 | ₩62,887 | ₩62,580 | ₩62,740 | +0.17% | 5.5천 |
|---|
| 2026.02.03 | ₩62,940 | ₩63,047 | ₩62,140 | ₩62,260 | -1.08% | 6.9천 |
|---|
| 2026.02.02 | ₩62,154 | ₩62,754 | ₩62,154 | ₩62,674 | +0.84% | 7.7천 |
|---|
| 2026.01.30 | ₩62,287 | ₩62,407 | ₩61,887 | ₩62,154 | -0.21% | 7.1천 |
|---|
| 2026.01.29 | ₩62,954 | ₩62,967 | ₩62,007 | ₩62,687 | -0.42% | 1.8만 |
|---|
| 2026.01.28 | ₩62,794 | ₩62,794 | ₩62,127 | ₩62,407 | -0.62% | 8.7천 |
|---|
| 2026.01.27 | ₩63,300 | ₩63,300 | ₩62,780 | ₩63,034 | -0.42% | 3.5천 |
|---|
| 2026.01.26 | ₩62,887 | ₩63,247 | ₩62,887 | ₩62,927 | +0.06% | 6천 |
|---|
| 2026.01.23 | ₩62,447 | ₩62,900 | ₩62,447 | ₩62,900 | +0.73% | 6.1천 |
|---|
| 2026.01.22 | ₩62,740 | ₩63,034 | ₩62,567 | ₩62,860 | +0.19% | 9.3천 |
|---|
| 2026.01.21 | ₩61,967 | ₩62,367 | ₩61,700 | ₩62,367 | +0.65% | 4.8천 |
|---|
| 2026.01.20 | ₩61,260 | ₩61,260 | ₩60,740 | ₩60,860 | -0.65% | 4.4천 |
|---|
| 2026.01.16 | ₩62,087 | ₩62,140 | ₩61,847 | ₩62,033 | -0.09% | 6.1천 |
|---|
| 2026.01.15 | ₩61,460 | ₩61,833 | ₩61,460 | ₩61,713 | +0.41% | 2.2천 |
|---|
| 2026.01.14 | ₩60,833 | ₩61,207 | ₩60,833 | ₩61,033 | +0.33% | 6.2천 |
|---|
| 2026.01.13 | ₩60,740 | ₩60,860 | ₩60,673 | ₩60,740 | 0.00% | 1.8천 |
|---|
| 2026.01.12 | ₩61,007 | ₩61,353 | ₩61,007 | ₩61,207 | +0.33% | 1.1만 |
|---|
| 2026.01.09 | ₩60,887 | ₩61,367 | ₩60,887 | ₩61,300 | +0.68% | 6.6천 |
|---|
| 2026.01.08 | ₩60,447 | ₩61,007 | ₩60,447 | ₩60,833 | +0.64% | 6.6천 |
|---|
| 2026.01.07 | ₩60,900 | ₩60,900 | ₩60,207 | ₩60,367 | -0.88% | 4.6천 |
|---|
| 2026.01.06 | ₩59,833 | ₩60,273 | ₩59,687 | ₩60,260 | +0.71% | 8.9만 |
|---|
| 2026.01.05 | ₩59,233 | ₩60,073 | ₩59,233 | ₩59,820 | +0.99% | 3.9천 |
|---|
| 2026.01.02 | ₩59,087 | ₩59,313 | ₩58,980 | ₩59,313 | +0.38% | 2.2천 |
|---|
| 2025.12.31 | ₩59,260 | ₩59,260 | ₩58,873 | ₩58,873 | -0.65% | 4.4천 |
|---|
| 2025.12.30 | ₩59,407 | ₩59,580 | ₩59,207 | ₩59,367 | -0.07% | 7.1천 |
|---|
| 2025.12.29 | ₩59,313 | ₩59,607 | ₩59,207 | ₩59,260 | -0.09% | 8.1천 |
|---|
| 2025.12.26 | ₩59,260 | ₩59,407 | ₩59,153 | ₩59,313 | +0.09% | 5.7천 |
|---|
| 2025.12.24 | ₩59,487 | ₩59,567 | ₩59,220 | ₩59,420 | -0.11% | 3천 |
|---|
| 2025.12.23 | ₩59,313 | ₩59,313 | ₩59,073 | ₩59,233 | -0.13% | 4.1천 |
|---|
| 2025.12.22 | ₩58,806 | ₩59,180 | ₩58,806 | ₩59,087 | +0.48% | 5.3천 |
|---|
| 2025.12.19 | ₩58,820 | ₩58,873 | ₩58,713 | ₩58,780 | -0.07% | 5.2천 |
|---|
| 2025.12.18 | ₩58,700 | ₩59,006 | ₩58,526 | ₩58,633 | -0.11% | 5.9천 |
|---|
| 2025.12.17 | ₩58,660 | ₩59,046 | ₩58,473 | ₩58,540 | -0.20% | 2.6천 |
|---|
| 2025.12.16 | ₩58,980 | ₩58,980 | ₩58,753 | ₩58,860 | -0.20% | 1.7천 |
|---|
| 2025.12.15 | ₩59,433 | ₩59,433 | ₩59,060 | ₩59,153 | -0.47% | 1.4만 |
|---|
| 2025.12.12 | ₩59,593 | ₩59,753 | ₩58,993 | ₩58,993 | -1.01% | 7.8천 |
|---|
| 2025.12.11 | ₩59,327 | ₩59,713 | ₩59,327 | ₩59,593 | +0.45% | 3.4천 |
|---|
| 2025.12.10 | ₩58,593 | ₩59,087 | ₩58,593 | ₩59,006 | +0.71% | 4.9천 |
|---|
| 2025.12.09 | ₩58,926 | ₩59,167 | ₩58,513 | ₩58,566 | -0.61% | 1.7만 |
|---|
| 2025.12.08 | ₩59,407 | ₩59,407 | ₩59,247 | ₩59,247 | -0.27% | 1.3천 |
|---|
| 2025.12.05 | ₩59,953 | ₩60,007 | ₩59,473 | ₩59,473 | -0.80% | 6.8천 |
|---|
| 2025.12.04 | ₩59,913 | ₩60,007 | ₩59,793 | ₩59,873 | -0.07% | 5.3천 |
|---|
| 2025.12.03 | ₩60,007 | ₩60,193 | ₩60,007 | ₩60,100 | +0.16% | 6천 |
|---|
| 2025.12.02 | ₩59,620 | ₩59,927 | ₩59,567 | ₩59,740 | +0.20% | 4.3천 |
|---|
| 2025.12.01 | ₩59,633 | ₩60,100 | ₩59,580 | ₩59,580 | -0.09% | 3.7만 |
|---|
| 2025.11.28 | ₩60,273 | ₩60,273 | ₩60,087 | ₩60,180 | -0.15% | 3.2천 |
|---|
| 2025.11.26 | ₩59,993 | ₩60,407 | ₩59,927 | ₩60,260 | +0.44% | 7.9천 |
|---|
| 2025.11.25 | ₩58,913 | ₩59,740 | ₩58,913 | ₩59,740 | +1.40% | 8.6천 |
|---|
| 2025.11.24 | ₩58,913 | ₩59,073 | ₩58,700 | ₩58,940 | +0.05% | 4.4천 |
|---|
| 2025.11.21 | ₩58,006 | ₩58,860 | ₩58,006 | ₩58,660 | +1.13% | 5.1천 |
|---|
| 2025.11.20 | ₩58,806 | ₩58,860 | ₩57,673 | ₩57,673 | -1.93% | 3.7천 |
|---|
| 2025.11.19 | ₩58,300 | ₩58,380 | ₩57,833 | ₩58,046 | -0.43% | 8.4천 |
|---|
| 2025.11.18 | ₩58,500 | ₩58,593 | ₩58,380 | ₩58,406 | -0.16% | 5.3천 |
|---|
| 2025.11.17 | ₩59,860 | ₩59,860 | ₩58,980 | ₩58,980 | -1.47% | 6.1천 |
|---|
| 2025.11.14 | ₩60,153 | ₩60,287 | ₩60,033 | ₩60,153 | 0.00% | 4.5천 |
|---|
| 2025.11.13 | ₩61,327 | ₩61,327 | ₩60,713 | ₩60,713 | -1.00% | 7.6천 |
|---|
| 2025.11.12 | ₩61,313 | ₩61,593 | ₩61,300 | ₩61,460 | +0.24% | 3.7천 |
|---|
| 2025.11.11 | ₩60,913 | ₩61,233 | ₩60,913 | ₩61,153 | +0.39% | 4.1천 |
|---|
| 2025.11.10 | ₩60,940 | ₩60,940 | ₩60,567 | ₩60,927 | -0.02% | 7천 |
|---|
| 2025.11.07 | ₩59,927 | ₩60,207 | ₩59,767 | ₩60,207 | +0.47% | 6.7천 |
|---|
| 2025.11.06 | ₩60,193 | ₩60,193 | ₩59,953 | ₩60,087 | -0.18% | 2.3천 |
|---|
| 2025.11.05 | ₩59,700 | ₩60,313 | ₩59,700 | ₩60,233 | +0.89% | 5.7천 |
|---|
| 2025.11.04 | ₩59,420 | ₩59,900 | ₩59,393 | ₩59,740 | +0.54% | 6.6천 |
|---|
| 2025.11.03 | ₩59,420 | ₩59,807 | ₩59,313 | ₩59,767 | +0.58% | 8.4천 |
|---|
| 2025.10.31 | ₩59,780 | ₩59,873 | ₩59,633 | ₩59,820 | +0.07% | 8천 |
|---|
| 2025.10.30 | ₩59,873 | ₩60,420 | ₩59,713 | ₩59,793 | -0.13% | 6.1천 |
|---|
| 2025.10.29 | ₩60,513 | ₩60,740 | ₩59,993 | ₩60,220 | -0.48% | 7.8천 |
|---|
| 2025.10.28 | ₩61,087 | ₩61,127 | ₩60,647 | ₩60,860 | -0.37% | 7.9천 |
|---|
| 2025.10.27 | ₩61,687 | ₩61,687 | ₩61,180 | ₩61,273 | -0.67% | 8.4천 |
|---|
| 2025.10.24 | ₩61,540 | ₩61,540 | ₩61,327 | ₩61,487 | -0.09% | 2.7천 |
|---|
| 2025.10.23 | ₩60,913 | ₩61,233 | ₩60,913 | ₩61,220 | +0.50% | 3.4천 |
|---|
| 2025.10.22 | ₩61,287 | ₩61,473 | ₩61,007 | ₩61,073 | -0.35% | 1.5만 |
|---|
| 2025.10.21 | ₩60,913 | ₩61,300 | ₩60,900 | ₩61,220 | +0.50% | 5.5천 |
|---|
| 2025.10.20 | ₩60,953 | ₩61,193 | ₩60,873 | ₩61,153 | +0.33% | 5.3천 |
|---|
| 2025.10.17 | ₩60,233 | ₩60,967 | ₩60,233 | ₩60,873 | +1.06% | 8.2천 |
|---|
| 2025.10.16 | ₩60,473 | ₩60,593 | ₩60,273 | ₩60,460 | -0.02% | 4천 |
|---|
| 2025.10.15 | ₩60,487 | ₩60,540 | ₩60,193 | ₩60,433 | -0.09% | 1.2만 |
|---|
| 2025.10.14 | ₩59,273 | ₩60,447 | ₩59,273 | ₩60,153 | +1.48% | 4.6천 |
|---|
| 2025.10.13 | ₩59,807 | ₩60,007 | ₩59,700 | ₩59,820 | +0.02% | 9.2천 |
|---|
| 2025.10.10 | ₩60,193 | ₩60,193 | ₩59,473 | ₩59,487 | -1.17% | 1.1만 |
|---|