시장 데이터를 불러오는 중
전체 종목
Tortoise Global Water ETF 과거 주가
Tortoise Global Water ETF · TBLU · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tortoise Global Water ETF · TBLU · NYSE
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩65,939 | ₩66,233 | ₩65,939 | ₩66,138 | +0.30% | 900 |
| 2026.10.08 | ₩65,765 | ₩65,770 | ₩65,765 | ₩65,770 | +0.01% | 500 |
| 2026.10.07 | ₩65,417 | ₩65,417 | ₩65,335 | ₩65,335 | -0.12% | 1천 |
| 2026.10.06 | ₩66,528 | ₩66,702 | ₩66,421 | ₩66,564 | +0.05% | 1.2천 |
| 2026.10.05 | ₩66,287 | ₩66,715 | ₩65,966 | ₩66,581 | +0.44% | 2.7천 |
| 2026.10.02 | ₩64,948 | ₩65,671 | ₩64,948 | ₩65,628 | +1.05% | 1.7천 |
| 2026.10.01 | ₩64,922 | ₩64,922 | ₩64,400 | ₩64,876 | -0.07% | 1.6천 |
| 2026.09.30 | ₩65,687 | ₩65,687 | ₩65,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,342 |
| -0.53% |
| 1천 |
| 2026.09.29 | ₩65,390 | ₩65,620 | ₩65,363 | ₩65,620 | +0.35% | 900 |
|---|
| 2026.09.28 | ₩65,644 | ₩65,966 | ₩65,524 | ₩65,966 | +0.49% | 4.8천 |
|---|
| 2026.09.25 | ₩65,537 | ₩65,972 | ₩65,537 | ₩65,972 | +0.66% | 1.8천 |
|---|
| 2026.09.24 | ₩65,671 | ₩65,671 | ₩65,511 | ₩65,524 | -0.22% | 1.8천 |
|---|
| 2026.09.23 | ₩66,796 | ₩66,796 | ₩66,150 | ₩66,150 | -0.97% | 1.3천 |
|---|
| 2026.09.22 | ₩66,260 | ₩66,816 | ₩66,260 | ₩66,816 | +0.84% | 1.4천 |
|---|
| 2026.09.21 | ₩66,086 | ₩66,251 | ₩65,939 | ₩66,158 | +0.11% | 1만 |
|---|
| 2026.09.18 | ₩65,845 | ₩66,033 | ₩65,845 | ₩65,954 | +0.16% | 1.6천 |
|---|
| 2026.09.17 | ₩66,541 | ₩66,541 | ₩66,180 | ₩66,270 | -0.41% | 1.6천 |
|---|
| 2026.09.16 | ₩66,367 | ₩66,367 | ₩66,260 | ₩66,327 | -0.06% | 2.2천 |
|---|
| 2026.09.15 | ₩66,033 | ₩66,100 | ₩65,778 | ₩66,006 | -0.04% | 5.7천 |
|---|
| 2026.09.14 | ₩66,100 | ₩66,247 | ₩65,885 | ₩66,247 | +0.22% | 2.8천 |
|---|
| 2026.09.11 | ₩66,501 | ₩66,568 | ₩66,407 | ₩66,465 | -0.05% | 4.5천 |
|---|
| 2026.09.10 | ₩66,702 | ₩66,702 | ₩66,086 | ₩66,216 | -0.73% | 5.1천 |
|---|
| 2026.09.09 | ₩66,930 | ₩67,800 | ₩66,930 | ₩67,800 | +1.30% | 1.2천 |
|---|
| 2026.09.08 | ₩68,041 | ₩68,041 | ₩67,709 | ₩67,709 | -0.49% | 800 |
|---|
| 2026.09.04 | ₩67,438 | ₩68,000 | ₩67,438 | ₩67,880 | +0.66% | 900 |
|---|
| 2026.09.03 | ₩68,201 | ₩68,201 | ₩67,545 | ₩67,867 | -0.49% | 1.5천 |
|---|
| 2026.09.02 | ₩67,291 | ₩67,291 | ₩67,291 | ₩67,291 | 0.00% | 400 |
|---|
| 2026.09.01 | ₩67,358 | ₩67,358 | ₩67,173 | ₩67,173 | -0.27% | 700 |
|---|
| 2026.08.31 | ₩68,469 | ₩68,576 | ₩68,344 | ₩68,344 | -0.18% | 2.1천 |
|---|
| 2026.08.28 | ₩68,549 | ₩68,781 | ₩68,549 | ₩68,781 | +0.34% | 900 |
|---|
| 2026.08.27 | ₩68,817 | ₩69,051 | ₩68,763 | ₩69,024 | +0.30% | 1.5천 |
|---|
| 2026.08.26 | ₩69,700 | ₩69,700 | ₩69,339 | ₩69,339 | -0.52% | 2.1천 |
|---|
| 2026.08.25 | ₩69,259 | ₩69,332 | ₩69,259 | ₩69,332 | +0.11% | 500 |
|---|
| 2026.08.24 | ₩69,593 | ₩69,593 | ₩69,446 | ₩69,459 | -0.19% | 1.2천 |
|---|
| 2026.08.21 | ₩69,178 | ₩69,260 | ₩69,178 | ₩69,260 | +0.12% | 500 |
|---|
| 2026.08.20 | ₩69,205 | ₩69,205 | ₩68,940 | ₩68,940 | -0.38% | 900 |
|---|
| 2026.08.19 | ₩68,630 | ₩69,526 | ₩68,630 | ₩69,526 | +1.31% | 1.5천 |
|---|
| 2026.08.18 | ₩68,496 | ₩68,857 | ₩68,496 | ₩68,630 | +0.20% | 5.4천 |
|---|
| 2026.08.17 | ₩69,071 | ₩69,118 | ₩68,937 | ₩69,054 | -0.03% | 1.2천 |
|---|
| 2026.08.14 | ₩69,593 | ₩69,593 | ₩69,560 | ₩69,560 | -0.05% | 800 |
|---|
| 2026.08.13 | ₩68,429 | ₩69,874 | ₩68,429 | ₩69,785 | +1.98% | 2.1천 |
|---|
| 2026.08.12 | ₩70,383 | ₩70,437 | ₩69,948 | ₩69,948 | -0.62% | 1천 |
|---|
| 2026.08.11 | ₩70,490 | ₩70,490 | ₩70,364 | ₩70,364 | -0.18% | 1.5천 |
|---|
| 2026.08.10 | ₩70,517 | ₩70,517 | ₩70,280 | ₩70,280 | -0.34% | 800 |
|---|
| 2026.08.07 | ₩71,012 | ₩71,012 | ₩70,910 | ₩70,910 | -0.14% | 300 |
|---|
| 2026.08.06 | ₩71,173 | ₩71,186 | ₩70,570 | ₩70,629 | -0.76% | 2.5천 |
|---|
| 2026.08.05 | ₩70,544 | ₩71,058 | ₩70,544 | ₩71,058 | +0.73% | 2.6천 |
|---|
| 2026.08.04 | ₩69,633 | ₩70,687 | ₩69,633 | ₩70,687 | +1.51% | 2.3천 |
|---|
| 2026.08.03 | ₩69,419 | ₩69,419 | ₩69,351 | ₩69,351 | -0.10% | 1.6천 |
|---|
| 2026.07.31 | ₩68,684 | ₩68,684 | ₩68,684 | ₩68,684 | 0.00% | 400 |
|---|
| 2026.07.30 | ₩68,723 | ₩68,870 | ₩68,723 | ₩68,870 | +0.21% | 1.3천 |
|---|
| 2026.07.29 | ₩68,937 | ₩68,937 | ₩68,482 | ₩68,512 | -0.62% | 2.6천 |
|---|
| 2026.07.28 | ₩69,660 | ₩69,660 | ₩69,480 | ₩69,480 | -0.26% | 600 |
|---|
| 2026.07.27 | ₩68,402 | ₩68,547 | ₩68,402 | ₩68,547 | +0.21% | 1.8천 |
|---|
| 2026.07.24 | ₩68,328 | ₩68,328 | ₩68,261 | ₩68,261 | -0.10% | 400 |
|---|
| 2026.07.23 | ₩67,800 | ₩67,853 | ₩67,679 | ₩67,745 | -0.08% | 2.1천 |
|---|
| 2026.07.22 | ₩68,215 | ₩68,255 | ₩68,215 | ₩68,255 | +0.06% | 600 |
|---|
| 2026.07.21 | ₩69,874 | ₩69,874 | ₩68,000 | ₩68,342 | -2.19% | 1.6천 |
|---|
| 2026.07.20 | ₩68,723 | ₩68,723 | ₩67,575 | ₩67,575 | -1.67% | 400 |
|---|
| 2026.07.17 | ₩69,339 | ₩69,687 | ₩69,178 | ₩69,178 | -0.23% | 1천 |
|---|
| 2026.07.16 | ₩69,218 | ₩69,478 | ₩69,218 | ₩69,478 | +0.38% | 900 |
|---|
| 2026.07.15 | ₩68,682 | ₩68,682 | ₩68,682 | ₩68,682 | 0.00% | 300 |
|---|
| 2026.07.14 | ₩69,794 | ₩69,794 | ₩68,936 | ₩68,936 | -1.23% | 1.7천 |
|---|
| 2026.07.13 | ₩69,567 | ₩69,567 | ₩68,442 | ₩68,644 | -1.33% | 1.4천 |
|---|
| 2026.07.10 | ₩68,937 | ₩68,964 | ₩68,853 | ₩68,853 | -0.12% | 1.9천 |
|---|
| 2026.07.09 | ₩68,161 | ₩68,161 | ₩68,161 | ₩68,161 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩68,014 | ₩68,027 | ₩67,907 | ₩67,907 | -0.16% | 1.5천 |
|---|
| 2026.07.07 | ₩69,419 | ₩69,419 | ₩69,070 | ₩69,070 | -0.50% | 1.7천 |
|---|
| 2026.07.06 | ₩69,633 | ₩69,648 | ₩69,178 | ₩69,648 | +0.02% | 900 |
|---|
| 2026.07.02 | ₩69,393 | ₩69,457 | ₩69,205 | ₩69,457 | +0.09% | 1.5천 |
|---|
| 2026.07.01 | ₩69,379 | ₩69,379 | ₩68,888 | ₩68,888 | -0.71% | 600 |
|---|
| 2026.06.30 | ₩69,205 | ₩69,506 | ₩68,951 | ₩69,071 | -0.19% | 2.8천 |
|---|
| 2026.06.29 | ₩68,670 | ₩69,053 | ₩68,670 | ₩69,053 | +0.56% | 3.9천 |
|---|
| 2026.06.26 | ₩69,111 | ₩69,111 | ₩69,006 | ₩69,097 | -0.02% | 3천 |
|---|
| 2026.06.25 | ₩68,763 | ₩69,419 | ₩68,763 | ₩68,940 | +0.26% | 6.5천 |
|---|
| 2026.06.24 | ₩68,476 | ₩68,737 | ₩68,469 | ₩68,473 | -0.00% | 4.1천 |
|---|
| 2026.06.23 | ₩67,733 | ₩67,773 | ₩67,441 | ₩67,441 | -0.43% | 1.2천 |
|---|
| 2026.06.22 | ₩67,612 | ₩67,987 | ₩67,612 | ₩67,833 | +0.33% | 1천 |
|---|
| 2026.06.18 | ₩67,545 | ₩68,482 | ₩67,545 | ₩68,215 | +0.99% | 1.7만 |
|---|
| 2026.06.17 | ₩68,917 | ₩69,085 | ₩67,492 | ₩67,557 | -1.97% | 1.7천 |
|---|
| 2026.06.16 | ₩68,529 | ₩68,710 | ₩68,509 | ₩68,549 | +0.03% | 1.2천 |
|---|
| 2026.06.15 | ₩67,849 | ₩67,849 | ₩67,849 | ₩67,849 | 0.00% | 500 |
|---|
| 2026.06.12 | ₩67,344 | ₩67,492 | ₩67,344 | ₩67,390 | +0.07% | 1천 |
|---|
| 2026.06.11 | ₩66,073 | ₩67,077 | ₩66,073 | ₩66,911 | +1.27% | 2.6천 |
|---|
| 2026.06.10 | ₩66,648 | ₩66,648 | ₩66,019 | ₩66,109 | -0.81% | 5.5천 |
|---|
| 2026.06.09 | ₩66,809 | ₩67,492 | ₩66,809 | ₩67,492 | +1.02% | 2.3천 |
|---|
| 2026.06.08 | ₩66,461 | ₩66,930 | ₩66,461 | ₩66,515 | +0.08% | 4.1천 |
|---|
| 2026.06.05 | ₩67,117 | ₩67,130 | ₩66,488 | ₩66,705 | -0.61% | 1.9천 |
|---|
| 2026.06.04 | ₩66,648 | ₩67,170 | ₩66,648 | ₩66,958 | +0.46% | 6.3천 |
|---|
| 2026.06.03 | ₩66,755 | ₩66,755 | ₩66,555 | ₩66,655 | -0.15% | 2.8천 |
|---|
| 2026.06.02 | ₩66,635 | ₩66,635 | ₩66,354 | ₩66,539 | -0.14% | 2.6천 |
|---|
| 2026.06.01 | ₩65,959 | ₩66,126 | ₩65,762 | ₩65,899 | -0.09% | 1.3천 |
|---|
| 2026.05.29 | ₩66,809 | ₩66,809 | ₩66,743 | ₩66,743 | -0.10% | 600 |
|---|
| 2026.05.28 | ₩66,595 | ₩67,063 | ₩66,595 | ₩66,796 | +0.30% | 2.6천 |
|---|
| 2026.05.27 | ₩67,398 | ₩67,666 | ₩67,367 | ₩67,367 | -0.05% | 2천 |
|---|
| 2026.05.26 | ₩67,224 | ₩67,385 | ₩67,224 | ₩67,385 | +0.24% | 700 |
|---|
| 2026.05.22 | ₩66,782 | ₩66,852 | ₩66,782 | ₩66,852 | +0.10% | 900 |
|---|
| 2026.05.21 | ₩66,126 | ₩66,662 | ₩66,126 | ₩66,529 | +0.61% | 900 |
|---|
| 2026.05.20 | ₩66,220 | ₩66,448 | ₩66,220 | ₩66,307 | +0.13% | 2천 |
|---|
| 2026.05.19 | ₩65,872 | ₩65,912 | ₩65,532 | ₩65,532 | -0.52% | 1.8천 |
|---|
| 2026.05.18 | ₩66,126 | ₩66,407 | ₩66,126 | ₩66,367 | +0.36% | 4.1천 |
|---|
| 2026.05.15 | ₩66,528 | ₩66,555 | ₩65,758 | ₩65,758 | -1.16% | 1천 |
|---|
| 2026.05.14 | ₩67,652 | ₩67,652 | ₩67,146 | ₩67,146 | -0.75% | 4.2천 |
|---|
| 2026.05.13 | ₩67,532 | ₩67,599 | ₩67,421 | ₩67,421 | -0.16% | 2.5천 |
|---|
| 2026.05.12 | ₩68,047 | ₩68,174 | ₩68,027 | ₩68,027 | -0.03% | 1.1천 |
|---|
| 2026.05.11 | ₩68,870 | ₩68,991 | ₩68,717 | ₩68,723 | -0.21% | 6.2천 |
|---|
| 2026.05.08 | ₩68,897 | ₩68,897 | ₩68,876 | ₩68,876 | -0.03% | 400 |
|---|
| 2026.05.07 | ₩69,928 | ₩69,928 | ₩69,181 | ₩69,181 | -1.07% | 1.9천 |
|---|
| 2026.05.06 | ₩70,457 | ₩70,457 | ₩70,146 | ₩70,146 | -0.44% | 1.3천 |
|---|
| 2026.05.05 | ₩69,366 | ₩69,366 | ₩69,244 | ₩69,244 | -0.18% | 1.3천 |
|---|
| 2026.05.04 | ₩68,857 | ₩68,912 | ₩68,857 | ₩68,912 | +0.08% | 1.6천 |
|---|
| 2026.05.01 | ₩70,089 | ₩70,089 | ₩69,774 | ₩69,774 | -0.45% | 2.4천 |
|---|
| 2026.04.30 | ₩70,731 | ₩70,731 | ₩70,413 | ₩70,470 | -0.37% | 700 |
|---|
| 2026.04.29 | ₩68,897 | ₩68,986 | ₩68,844 | ₩68,986 | +0.13% | 1.4천 |
|---|
| 2026.04.28 | ₩70,276 | ₩70,276 | ₩69,777 | ₩69,777 | -0.71% | 2.8천 |
|---|
| 2026.04.27 | ₩70,771 | ₩71,012 | ₩70,769 | ₩70,769 | -0.00% | 1.5천 |
|---|
| 2026.04.24 | ₩70,678 | ₩70,691 | ₩70,303 | ₩70,584 | -0.13% | 3.7천 |
|---|
| 2026.04.23 | ₩70,209 | ₩70,972 | ₩70,209 | ₩70,583 | +0.53% | 6.9천 |
|---|
| 2026.04.22 | ₩70,463 | ₩70,463 | ₩70,119 | ₩70,119 | -0.49% | 2천 |
|---|
| 2026.04.21 | ₩70,985 | ₩71,066 | ₩70,276 | ₩70,276 | -1.00% | 2.8천 |
|---|
| 2026.04.20 | ₩70,477 | ₩71,237 | ₩70,477 | ₩71,087 | +0.87% | 4.5천 |
|---|
| 2026.04.17 | ₩70,878 | ₩71,681 | ₩70,878 | ₩71,141 | +0.37% | 4.1천 |
|---|
| 2026.04.16 | ₩70,651 | ₩70,651 | ₩70,208 | ₩70,208 | -0.63% | 2.3천 |
|---|
| 2026.04.15 | ₩70,316 | ₩70,570 | ₩70,263 | ₩70,570 | +0.36% | 1.8천 |
|---|
| 2026.04.14 | ₩71,554 | ₩71,663 | ₩71,481 | ₩71,503 | -0.07% | 1.8천 |
|---|
| 2026.04.13 | ₩70,437 | ₩71,186 | ₩70,437 | ₩71,186 | +1.06% | 3.5천 |
|---|
| 2026.04.10 | ₩71,374 | ₩71,374 | ₩70,999 | ₩71,070 | -0.43% | 3.4천 |
|---|
| 2026.04.09 | ₩71,119 | ₩71,200 | ₩70,917 | ₩70,917 | -0.28% | 1.4천 |
|---|
| 2026.04.08 | ₩70,611 | ₩70,611 | ₩70,319 | ₩70,359 | -0.36% | 1천 |
|---|
| 2026.04.07 | ₩67,719 | ₩68,148 | ₩67,719 | ₩68,054 | +0.49% | 1천 |
|---|
| 2026.04.06 | ₩68,094 | ₩68,362 | ₩68,094 | ₩68,358 | +0.39% | 1.7천 |
|---|
| 2026.04.02 | ₩68,041 | ₩68,041 | ₩67,853 | ₩67,931 | -0.16% | 900 |
|---|
| 2026.04.01 | ₩68,300 | ₩68,300 | ₩68,300 | ₩68,300 | 0.00% | 200 |
|---|
| 2026.03.31 | ₩67,187 | ₩67,494 | ₩67,187 | ₩67,494 | +0.46% | 1.9천 |
|---|
| 2026.03.30 | ₩66,474 | ₩66,474 | ₩66,033 | ₩66,065 | -0.62% | 900 |
|---|
| 2026.03.27 | ₩66,247 | ₩66,367 | ₩65,800 | ₩65,800 | -0.67% | 1.7천 |
|---|
| 2026.03.26 | ₩67,023 | ₩67,867 | ₩66,434 | ₩66,490 | -0.79% | 6.5천 |
|---|
| 2026.03.25 | ₩66,943 | ₩67,800 | ₩66,903 | ₩67,418 | +0.71% | 3.2천 |
|---|
| 2026.03.24 | ₩65,926 | ₩67,385 | ₩65,926 | ₩66,650 | +1.10% | 1.9천 |
|---|
| 2026.03.23 | ₩65,591 | ₩67,385 | ₩65,591 | ₩66,851 | +1.92% | 4.7천 |
|---|
| 2026.03.20 | ₩65,758 | ₩65,792 | ₩65,511 | ₩65,511 | -0.38% | 1.2천 |
|---|
| 2026.03.19 | ₩65,926 | ₩67,278 | ₩65,926 | ₩66,644 | +1.09% | 3.4천 |
|---|
| 2026.03.18 | ₩67,933 | ₩68,188 | ₩67,264 | ₩67,264 | -0.99% | 1.6천 |
|---|
| 2026.03.17 | ₩69,473 | ₩69,473 | ₩68,530 | ₩68,551 | -1.33% | 3.2천 |
|---|
| 2026.03.16 | ₩69,259 | ₩69,259 | ₩68,442 | ₩68,446 | -1.17% | 1.6천 |
|---|
| 2026.03.13 | ₩68,161 | ₩68,603 | ₩67,913 | ₩67,913 | -0.36% | 5.9천 |
|---|
| 2026.03.12 | ₩68,268 | ₩68,750 | ₩68,268 | ₩68,433 | +0.24% | 1.3천 |
|---|
| 2026.03.11 | ₩69,727 | ₩69,727 | ₩68,937 | ₩69,296 | -0.62% | 5천 |
|---|
| 2026.03.10 | ₩70,731 | ₩70,771 | ₩69,418 | ₩69,418 | -1.86% | 2.9천 |
|---|
| 2026.03.09 | ₩68,027 | ₩69,941 | ₩68,014 | ₩69,941 | +2.81% | 3.7천 |
|---|
| 2026.03.06 | ₩70,744 | ₩70,744 | ₩69,848 | ₩69,998 | -1.06% | 3.8천 |
|---|
| 2026.03.05 | ₩73,074 | ₩73,074 | ₩71,173 | ₩71,193 | -2.57% | 2.9천 |
|---|
| 2026.03.04 | ₩72,818 | ₩73,395 | ₩72,818 | ₩72,964 | +0.20% | 7.3천 |
|---|
| 2026.03.03 | ₩72,284 | ₩73,408 | ₩71,615 | ₩72,898 | +0.85% | 2.3천 |
|---|
| 2026.03.02 | ₩73,928 | ₩74,559 | ₩73,928 | ₩74,410 | +0.65% | 1.8천 |
|---|
| 2026.02.27 | ₩75,563 | ₩75,563 | ₩74,680 | ₩74,973 | -0.78% | 1.8천 |
|---|
| 2026.02.26 | ₩74,493 | ₩75,496 | ₩74,493 | ₩75,443 | +1.28% | 7.1천 |
|---|
| 2026.02.25 | ₩74,379 | ₩74,720 | ₩73,756 | ₩74,561 | +0.24% | 1.8천 |
|---|
| 2026.02.24 | ₩74,693 | ₩74,867 | ₩74,653 | ₩74,794 | +0.13% | 1.5천 |
|---|
| 2026.02.23 | ₩74,948 | ₩74,948 | ₩73,770 | ₩73,770 | -1.57% | 2.2천 |
|---|
| 2026.02.20 | ₩74,302 | ₩74,667 | ₩74,264 | ₩74,479 | +0.24% | 1.5천 |
|---|
| 2026.02.19 | ₩74,345 | ₩74,372 | ₩74,158 | ₩74,236 | -0.15% | 900 |
|---|
| 2026.02.18 | ₩74,807 | ₩74,807 | ₩74,439 | ₩74,463 | -0.46% | 1.9천 |
|---|
| 2026.02.17 | ₩74,693 | ₩74,693 | ₩74,464 | ₩74,464 | -0.31% | 3.7천 |
|---|
| 2026.02.13 | ₩73,997 | ₩74,747 | ₩73,997 | ₩74,696 | +0.94% | 1.8천 |
|---|
| 2026.02.12 | ₩76,166 | ₩76,166 | ₩74,487 | ₩74,487 | -2.20% | 3.2천 |
|---|
| 2026.02.11 | ₩75,189 | ₩75,189 | ₩74,907 | ₩75,044 | -0.19% | 1.6천 |
|---|
| 2026.02.10 | ₩74,680 | ₩74,907 | ₩74,613 | ₩74,784 | +0.14% | 3.4천 |
|---|
| 2026.02.09 | ₩74,226 | ₩74,372 | ₩74,144 | ₩74,250 | +0.03% | 4.3천 |
|---|
| 2026.02.06 | ₩73,904 | ₩74,324 | ₩73,904 | ₩74,324 | +0.57% | 1.5천 |
|---|
| 2026.02.05 | ₩72,940 | ₩73,395 | ₩72,940 | ₩73,037 | +0.13% | 7.3천 |
|---|
| 2026.02.04 | ₩73,609 | ₩74,011 | ₩73,462 | ₩73,890 | +0.38% | 1.2만 |
|---|
| 2026.02.03 | ₩72,712 | ₩73,422 | ₩72,324 | ₩72,449 | -0.36% | 4.1천 |
|---|
| 2026.02.02 | ₩72,378 | ₩72,632 | ₩72,378 | ₩72,474 | +0.13% | 2.9천 |
|---|
| 2026.01.30 | ₩71,815 | ₩72,208 | ₩71,762 | ₩72,208 | +0.55% | 1.4천 |
|---|
| 2026.01.29 | ₩72,444 | ₩72,779 | ₩72,043 | ₩72,586 | +0.20% | 6.3천 |
|---|
| 2026.01.28 | ₩71,347 | ₩71,799 | ₩71,093 | ₩71,799 | +0.63% | 3.1천 |
|---|
| 2026.01.27 | ₩72,578 | ₩72,786 | ₩72,511 | ₩72,786 | +0.29% | 2.7천 |
|---|
| 2026.01.26 | ₩72,083 | ₩72,582 | ₩72,083 | ₩72,582 | +0.69% | 1.4천 |
|---|
| 2026.01.23 | ₩72,953 | ₩72,953 | ₩71,802 | ₩72,237 | -0.98% | 1.3천 |
|---|
| 2026.01.22 | ₩72,284 | ₩72,819 | ₩72,284 | ₩72,511 | +0.31% | 3천 |
|---|
| 2026.01.21 | ₩71,601 | ₩72,137 | ₩71,561 | ₩72,137 | +0.75% | 4.1천 |
|---|
| 2026.01.20 | ₩70,811 | ₩71,347 | ₩70,727 | ₩70,727 | -0.12% | 3.9천 |
|---|
| 2026.01.16 | ₩71,615 | ₩72,150 | ₩71,615 | ₩72,150 | +0.75% | 2.1천 |
|---|
| 2026.01.15 | ₩71,735 | ₩72,083 | ₩71,735 | ₩72,008 | +0.38% | 4.4천 |
|---|
| 2026.01.14 | ₩71,146 | ₩71,186 | ₩70,655 | ₩71,114 | -0.05% | 1.9천 |
|---|
| 2026.01.13 | ₩70,383 | ₩70,544 | ₩69,312 | ₩70,490 | +0.15% | 3.4만 |
|---|
| 2026.01.12 | ₩70,209 | ₩71,079 | ₩70,209 | ₩70,747 | +0.77% | 3.7천 |
|---|
| 2026.01.09 | ₩70,450 | ₩70,959 | ₩70,450 | ₩70,861 | +0.58% | 1.2천 |
|---|
| 2026.01.08 | ₩69,888 | ₩71,012 | ₩69,888 | ₩70,338 | +0.64% | 3.8천 |
|---|
| 2026.01.07 | ₩69,700 | ₩69,700 | ₩69,125 | ₩69,165 | -0.77% | 5.4천 |
|---|
| 2026.01.06 | ₩69,044 | ₩69,688 | ₩69,044 | ₩69,688 | +0.93% | 2.8천 |
|---|
| 2026.01.05 | ₩68,844 | ₩69,553 | ₩68,750 | ₩69,220 | +0.55% | 3.3천 |
|---|
| 2026.01.02 | ₩68,543 | ₩69,165 | ₩68,543 | ₩68,733 | +0.28% | 1.4만 |
|---|
| 2025.12.31 | ₩68,429 | ₩68,429 | ₩67,920 | ₩68,008 | -0.61% | 1.8천 |
|---|
| 2025.12.30 | ₩70,584 | ₩70,584 | ₩70,463 | ₩70,550 | -0.05% | 1.2천 |
|---|
| 2025.12.29 | ₩70,691 | ₩71,039 | ₩70,463 | ₩70,641 | -0.07% | 7.6천 |
|---|
| 2025.12.26 | ₩70,611 | ₩70,905 | ₩70,611 | ₩70,736 | +0.18% | 700 |
|---|
| 2025.12.24 | ₩70,797 | ₩70,797 | ₩70,797 | ₩70,797 | 0.00% | 200 |
|---|
| 2025.12.23 | ₩70,624 | ₩70,785 | ₩70,624 | ₩70,657 | +0.05% | 1.9천 |
|---|
| 2025.12.22 | ₩69,941 | ₩70,758 | ₩69,941 | ₩70,597 | +0.94% | 5.6천 |
|---|
| 2025.12.19 | ₩70,142 | ₩70,303 | ₩70,142 | ₩70,154 | +0.02% | 7.7천 |
|---|
| 2025.12.18 | ₩70,664 | ₩70,664 | ₩70,177 | ₩70,177 | -0.69% | 1.3천 |
|---|
| 2025.12.17 | ₩70,249 | ₩70,249 | ₩69,807 | ₩69,894 | -0.50% | 1.9천 |
|---|
| 2025.12.16 | ₩70,276 | ₩70,423 | ₩68,804 | ₩70,142 | -0.19% | 2.2천 |
|---|
| 2025.12.15 | ₩70,396 | ₩70,597 | ₩70,238 | ₩70,485 | +0.13% | 3.4천 |
|---|
| 2025.12.12 | ₩70,704 | ₩70,704 | ₩70,301 | ₩70,334 | -0.52% | 1.1천 |
|---|
| 2025.12.11 | ₩70,758 | ₩70,758 | ₩70,439 | ₩70,485 | -0.39% | 1.2천 |
|---|
| 2025.12.10 | ₩69,004 | ₩70,178 | ₩69,004 | ₩70,097 | +1.58% | 1천 |
|---|
| 2025.12.09 | ₩69,633 | ₩69,807 | ₩68,995 | ₩68,995 | -0.92% | 2.4천 |
|---|
| 2025.12.08 | ₩70,383 | ₩70,383 | ₩69,874 | ₩69,961 | -0.60% | 2.3천 |
|---|
| 2025.12.05 | ₩70,611 | ₩70,611 | ₩70,443 | ₩70,443 | -0.24% | 500 |
|---|
| 2025.12.04 | ₩71,106 | ₩71,200 | ₩70,838 | ₩70,916 | -0.27% | 1.7천 |
|---|
| 2025.12.03 | ₩71,225 | ₩71,400 | ₩71,225 | ₩71,234 | +0.01% | 700 |
|---|
| 2025.12.02 | ₩70,985 | ₩70,985 | ₩70,490 | ₩70,901 | -0.12% | 1.4천 |
|---|
| 2025.12.01 | ₩70,651 | ₩71,246 | ₩70,651 | ₩70,894 | +0.34% | 2.3천 |
|---|
| 2025.11.28 | ₩71,467 | ₩71,467 | ₩71,216 | ₩71,216 | -0.35% | 300 |
|---|
| 2025.11.26 | ₩71,080 | ₩71,427 | ₩71,080 | ₩71,213 | +0.19% | 2천 |
|---|
| 2025.11.25 | ₩70,504 | ₩70,623 | ₩70,504 | ₩70,623 | +0.17% | 700 |
|---|
| 2025.11.24 | ₩69,085 | ₩69,540 | ₩69,085 | ₩69,387 | +0.44% | 1.6천 |
|---|
| 2025.11.21 | ₩68,790 | ₩69,486 | ₩68,777 | ₩69,269 | +0.70% | 1.9천 |
|---|
| 2025.11.20 | ₩68,730 | ₩68,730 | ₩67,810 | ₩67,817 | -1.33% | 1.9천 |
|---|
| 2025.11.19 | ₩68,215 | ₩68,375 | ₩68,215 | ₩68,271 | +0.08% | 2.4천 |
|---|
| 2025.11.18 | ₩68,991 | ₩68,991 | ₩68,322 | ₩68,453 | -0.78% | 1.9천 |
|---|
| 2025.11.17 | ₩69,940 | ₩69,940 | ₩68,995 | ₩68,995 | -1.35% | 2.3천 |
|---|
| 2025.11.14 | ₩70,530 | ₩70,597 | ₩70,423 | ₩70,450 | -0.11% | 1.6천 |
|---|
| 2025.11.13 | ₩71,856 | ₩71,856 | ₩70,951 | ₩70,951 | -1.26% | 1.6천 |
|---|
| 2025.11.12 | ₩71,572 | ₩71,572 | ₩71,390 | ₩71,390 | -0.25% | 1.1천 |
|---|
| 2025.11.11 | ₩71,400 | ₩71,400 | ₩71,317 | ₩71,317 | -0.12% | 400 |
|---|
| 2025.11.10 | ₩70,343 | ₩71,253 | ₩70,343 | ₩71,034 | +0.98% | 2.5천 |
|---|
| 2025.11.07 | ₩70,316 | ₩70,682 | ₩70,316 | ₩70,682 | +0.52% | 400 |
|---|
| 2025.11.06 | ₩71,019 | ₩71,019 | ₩70,509 | ₩70,509 | -0.72% | 2.1천 |
|---|
| 2025.11.05 | ₩70,999 | ₩71,307 | ₩70,999 | ₩71,264 | +0.37% | 1.6천 |
|---|
| 2025.11.04 | ₩70,249 | ₩70,479 | ₩70,249 | ₩70,479 | +0.33% | 500 |
|---|
| 2025.11.03 | ₩69,888 | ₩70,430 | ₩69,888 | ₩70,358 | +0.67% | 4.5천 |
|---|
| 2025.10.31 | ₩70,276 | ₩70,878 | ₩70,276 | ₩70,822 | +0.78% | 1.3천 |
|---|
| 2025.10.30 | ₩71,454 | ₩71,454 | ₩70,943 | ₩70,943 | -0.72% | 800 |
|---|
| 2025.10.29 | ₩71,762 | ₩71,949 | ₩70,925 | ₩71,186 | -0.80% | 2.8천 |
|---|
| 2025.10.28 | ₩72,003 | ₩72,217 | ₩71,985 | ₩71,985 | -0.02% | 1.5천 |
|---|
| 2025.10.27 | ₩72,950 | ₩72,950 | ₩72,619 | ₩72,814 | -0.19% | 3천 |
|---|
| 2025.10.24 | ₩72,960 | ₩73,127 | ₩72,926 | ₩72,928 | -0.04% | 2.1천 |
|---|
| 2025.10.23 | ₩72,485 | ₩72,685 | ₩72,311 | ₩72,613 | +0.18% | 2.3천 |
|---|
| 2025.10.22 | ₩72,605 | ₩72,605 | ₩72,233 | ₩72,233 | -0.51% | 1.5천 |
|---|
| 2025.10.21 | ₩72,632 | ₩72,712 | ₩72,501 | ₩72,501 | -0.18% | 2.7천 |
|---|
| 2025.10.20 | ₩71,601 | ₩72,368 | ₩71,601 | ₩72,368 | +1.07% | 3.8천 |
|---|
| 2025.10.17 | ₩71,146 | ₩71,834 | ₩71,146 | ₩71,834 | +0.97% | 4.7천 |
|---|
| 2025.10.16 | ₩71,280 | ₩71,481 | ₩71,213 | ₩71,376 | +0.14% | 6.3천 |
|---|
| 2025.10.15 | ₩71,560 | ₩71,695 | ₩70,951 | ₩71,237 | -0.45% | 1.2만 |
|---|
| 2025.10.14 | ₩70,410 | ₩71,233 | ₩70,410 | ₩71,052 | +0.91% | 9천 |
|---|
| 2025.10.13 | ₩70,222 | ₩70,316 | ₩70,063 | ₩70,221 | -0.00% | 1.3만 |
|---|
| 2025.10.10 | ₩70,249 | ₩70,289 | ₩69,807 | ₩69,807 | -0.63% | 1.1만 |
|---|