시장 데이터를 불러오는 중
전체 종목
ARS Core Equity Portfolio ETF 과거 주가
ARS Core Equity Portfolio ETF · ACEP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ARS Core Equity Portfolio ETF · ACEP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,865 | ₩26,865 | ₩26,832 | ₩26,832 | -0.12% | 300 |
| 2026.10.08 | ₩26,571 | ₩26,704 | ₩26,531 | ₩26,704 | +0.50% | 1.7천 |
| 2026.10.07 | ₩26,544 | ₩26,571 | ₩26,478 | ₩26,571 | +0.10% | 6.8천 |
| 2026.10.06 | ₩26,690 | ₩26,812 | ₩26,690 | ₩26,798 | +0.41% | 2.2천 |
| 2026.10.05 | ₩26,745 | ₩26,758 | ₩26,745 | ₩26,758 | +0.05% | 500 |
| 2026.10.02 | ₩26,732 | ₩26,736 | ₩26,645 | ₩26,736 | +0.02% | 800 |
| 2026.10.01 | ₩26,678 | ₩26,737 | ₩26,678 | ₩26,737 | +0.22% | 400 |
| 2026.09.30 | ₩26,651 | ₩26,651 | ₩26,510 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,510 |
| -0.53% |
| 6.3천 |
| 2026.09.29 | ₩26,531 | ₩26,554 | ₩26,531 | ₩26,554 | +0.09% | 1천 |
|---|
| 2026.09.28 | ₩26,617 | ₩26,617 | ₩26,617 | ₩26,617 | 0.00% | 300 |
|---|
| 2026.09.25 | ₩26,839 | ₩26,919 | ₩26,839 | ₩26,909 | +0.26% | 1.5천 |
|---|
| 2026.09.24 | ₩26,745 | ₩26,772 | ₩26,745 | ₩26,758 | +0.05% | 1.7천 |
|---|
| 2026.09.23 | ₩26,879 | ₩26,986 | ₩26,879 | ₩26,909 | +0.11% | 4.3천 |
|---|
| 2026.09.22 | ₩27,039 | ₩27,159 | ₩27,026 | ₩27,142 | +0.38% | 4.2천 |
|---|
| 2026.09.21 | ₩26,986 | ₩27,173 | ₩26,986 | ₩27,139 | +0.57% | 2.7천 |
|---|
| 2026.09.18 | ₩26,945 | ₩27,039 | ₩26,945 | ₩27,039 | +0.35% | 1.1천 |
|---|
| 2026.09.17 | ₩26,932 | ₩27,012 | ₩26,932 | ₩26,959 | +0.10% | 1.8만 |
|---|
| 2026.09.16 | ₩27,026 | ₩27,026 | ₩26,687 | ₩26,687 | -1.25% | 3.4만 |
|---|
| 2026.09.15 | ₩26,945 | ₩26,945 | ₩26,935 | ₩26,935 | -0.04% | 300 |
|---|
| 2026.09.14 | ₩27,066 | ₩27,119 | ₩26,999 | ₩27,030 | -0.13% | 1.4천 |
|---|
| 2026.09.11 | ₩27,413 | ₩27,413 | ₩27,333 | ₩27,348 | -0.24% | 200 |
|---|
| 2026.09.10 | ₩27,139 | ₩27,139 | ₩27,139 | ₩27,139 | 0.00% | 700 |
|---|
| 2026.09.09 | ₩27,694 | ₩27,694 | ₩27,491 | ₩27,491 | -0.73% | 1.3천 |
|---|
| 2026.09.08 | ₩27,600 | ₩27,694 | ₩27,598 | ₩27,598 | -0.01% | 3.8천 |
|---|
| 2026.09.04 | ₩27,640 | ₩27,640 | ₩27,547 | ₩27,567 | -0.27% | 1.8만 |
|---|
| 2026.09.03 | ₩27,400 | ₩27,689 | ₩27,387 | ₩27,689 | +1.05% | 3천 |
|---|
| 2026.09.02 | ₩27,614 | ₩27,614 | ₩27,567 | ₩27,574 | -0.15% | 1.2천 |
|---|
| 2026.09.01 | ₩27,560 | ₩27,600 | ₩27,445 | ₩27,445 | -0.42% | 2.2만 |
|---|
| 2026.08.31 | ₩27,628 | ₩27,755 | ₩27,627 | ₩27,755 | +0.46% | 1.7만 |
|---|
| 2026.08.28 | ₩28,055 | ₩28,055 | ₩27,789 | ₩27,789 | -0.95% | 1.4천 |
|---|
| 2026.08.27 | ₩27,948 | ₩28,028 | ₩27,948 | ₩27,967 | +0.07% | 1천 |
|---|
| 2026.08.26 | ₩27,964 | ₩27,964 | ₩27,964 | ₩27,964 | 0.00% | 300 |
|---|
| 2026.08.25 | ₩28,001 | ₩28,055 | ₩28,001 | ₩28,003 | +0.00% | 400 |
|---|
| 2026.08.24 | ₩27,894 | ₩27,894 | ₩27,894 | ₩27,894 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩27,761 | ₩28,028 | ₩27,761 | ₩28,021 | +0.94% | 300 |
|---|
| 2026.08.20 | ₩28,041 | ₩28,055 | ₩27,774 | ₩27,774 | -0.95% | 1.6천 |
|---|
| 2026.08.19 | ₩27,935 | ₩28,001 | ₩27,833 | ₩27,833 | -0.36% | 1.9만 |
|---|
| 2026.08.18 | ₩27,774 | ₩27,814 | ₩27,774 | ₩27,794 | +0.07% | 400 |
|---|
| 2026.08.17 | ₩27,988 | ₩28,015 | ₩27,924 | ₩27,924 | -0.23% | 2.4천 |
|---|
| 2026.08.14 | ₩27,952 | ₩27,952 | ₩27,952 | ₩27,952 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩28,015 | ₩28,015 | ₩28,015 | ₩28,015 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩27,882 | ₩27,882 | ₩27,882 | ₩27,882 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩27,655 | ₩27,655 | ₩27,655 | ₩27,655 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩27,614 | ₩27,627 | ₩27,586 | ₩27,586 | -0.10% | 1.1천 |
|---|
| 2026.08.07 | ₩27,440 | ₩27,485 | ₩27,440 | ₩27,485 | +0.17% | 1천 |
|---|
| 2026.08.06 | ₩27,306 | ₩27,312 | ₩27,306 | ₩27,312 | +0.02% | 200 |
|---|
| 2026.08.05 | ₩27,306 | ₩27,306 | ₩27,153 | ₩27,153 | -0.56% | 700 |
|---|
| 2026.08.04 | ₩26,905 | ₩27,173 | ₩26,905 | ₩27,146 | +0.89% | 1만 |
|---|
| 2026.08.03 | ₩26,544 | ₩26,700 | ₩26,544 | ₩26,700 | +0.58% | 1.5천 |
|---|
| 2026.07.31 | ₩26,464 | ₩26,585 | ₩26,464 | ₩26,551 | +0.33% | 400 |
|---|
| 2026.07.30 | ₩26,451 | ₩26,585 | ₩26,424 | ₩26,585 | +0.51% | 3.4천 |
|---|
| 2026.07.29 | ₩26,277 | ₩26,277 | ₩26,277 | ₩26,277 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩26,531 | ₩26,536 | ₩26,531 | ₩26,536 | +0.02% | 300 |
|---|
| 2026.07.27 | ₩26,571 | ₩26,571 | ₩26,571 | ₩26,571 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,611 | ₩26,678 | ₩26,526 | ₩26,526 | -0.32% | 900 |
|---|
| 2026.07.23 | ₩26,665 | ₩26,665 | ₩26,516 | ₩26,516 | -0.56% | 600 |
|---|
| 2026.07.22 | ₩26,558 | ₩26,638 | ₩26,558 | ₩26,602 | +0.17% | 700 |
|---|
| 2026.07.21 | ₩26,438 | ₩26,451 | ₩26,397 | ₩26,411 | -0.10% | 3천 |
|---|
| 2026.07.20 | ₩26,250 | ₩26,250 | ₩26,083 | ₩26,083 | -0.64% | 1.3만 |
|---|
| 2026.07.17 | ₩26,230 | ₩26,230 | ₩26,177 | ₩26,177 | -0.20% | 900 |
|---|
| 2026.07.16 | ₩26,144 | ₩26,208 | ₩26,144 | ₩26,208 | +0.25% | 400 |
|---|
| 2026.07.15 | ₩26,558 | ₩26,558 | ₩26,345 | ₩26,345 | -0.80% | 400 |
|---|
| 2026.07.14 | ₩26,438 | ₩26,464 | ₩26,438 | ₩26,456 | +0.07% | 700 |
|---|
| 2026.07.13 | ₩26,605 | ₩26,605 | ₩26,605 | ₩26,605 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩26,732 | ₩26,740 | ₩26,732 | ₩26,740 | +0.03% | 300 |
|---|
| 2026.07.09 | ₩26,665 | ₩26,758 | ₩26,665 | ₩26,682 | +0.07% | 1천 |
|---|
| 2026.07.08 | ₩26,411 | ₩26,411 | ₩26,371 | ₩26,397 | -0.05% | 500 |
|---|
| 2026.07.07 | ₩26,478 | ₩26,478 | ₩26,424 | ₩26,446 | -0.12% | 1.4천 |
|---|
| 2026.07.06 | ₩26,518 | ₩26,518 | ₩26,471 | ₩26,487 | -0.12% | 1.6천 |
|---|
| 2026.07.02 | ₩26,260 | ₩26,260 | ₩26,260 | ₩26,260 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩26,357 | ₩26,357 | ₩26,168 | ₩26,168 | -0.72% | 1.7천 |
|---|
| 2026.06.30 | ₩26,337 | ₩26,384 | ₩26,337 | ₩26,379 | +0.16% | 7.8천 |
|---|
| 2026.06.29 | ₩26,144 | ₩26,291 | ₩26,117 | ₩26,246 | +0.39% | 5.5천 |
|---|
| 2026.06.26 | ₩26,371 | ₩26,371 | ₩26,103 | ₩26,126 | -0.93% | 5.2만 |
|---|
| 2026.06.25 | ₩26,491 | ₩26,558 | ₩26,331 | ₩26,389 | -0.38% | 900 |
|---|
| 2026.06.24 | ₩26,184 | ₩26,331 | ₩26,077 | ₩26,192 | +0.03% | 1천 |
|---|
| 2026.06.23 | ₩26,157 | ₩26,544 | ₩26,157 | ₩26,491 | +1.28% | 1.1천 |
|---|
| 2026.06.22 | ₩26,905 | ₩26,905 | ₩26,825 | ₩26,893 | -0.04% | 700 |
|---|
| 2026.06.18 | ₩26,986 | ₩26,986 | ₩26,798 | ₩26,801 | -0.68% | 3.6천 |
|---|
| 2026.06.17 | ₩27,293 | ₩27,493 | ₩26,959 | ₩26,970 | -1.19% | 1.8천 |
|---|
| 2026.06.16 | ₩27,333 | ₩27,373 | ₩27,078 | ₩27,078 | -0.93% | 1.5천 |
|---|
| 2026.06.15 | ₩27,173 | ₩27,173 | ₩27,130 | ₩27,130 | -0.16% | 3.3천 |
|---|
| 2026.06.12 | ₩26,745 | ₩26,945 | ₩26,745 | ₩26,808 | +0.23% | 500 |
|---|
| 2026.06.11 | ₩26,103 | ₩26,480 | ₩26,077 | ₩26,480 | +1.44% | 1천 |
|---|
| 2026.06.10 | ₩26,277 | ₩26,304 | ₩25,819 | ₩25,819 | -1.74% | 900 |
|---|
| 2026.06.09 | ₩26,050 | ₩26,205 | ₩26,050 | ₩26,205 | +0.60% | 2.4천 |
|---|
| 2026.06.08 | ₩26,197 | ₩26,197 | ₩26,178 | ₩26,178 | -0.07% | 200 |
|---|
| 2026.06.05 | ₩26,611 | ₩26,611 | ₩26,165 | ₩26,165 | -1.68% | 200 |
|---|
| 2026.06.04 | ₩27,079 | ₩27,079 | ₩27,058 | ₩27,058 | -0.08% | 100 |
|---|
| 2026.06.03 | ₩27,119 | ₩27,119 | ₩27,052 | ₩27,084 | -0.13% | 3.8천 |
|---|
| 2026.06.02 | ₩27,239 | ₩27,273 | ₩27,239 | ₩27,273 | +0.12% | 200 |
|---|
| 2026.06.01 | ₩26,665 | ₩26,839 | ₩26,665 | ₩26,809 | +0.54% | 900 |
|---|
| 2026.05.29 | ₩26,745 | ₩26,745 | ₩26,713 | ₩26,713 | -0.12% | 200 |
|---|
| 2026.05.28 | ₩26,471 | ₩26,504 | ₩26,442 | ₩26,442 | -0.11% | 800 |
|---|
| 2026.05.27 | ₩26,344 | ₩26,344 | ₩26,284 | ₩26,284 | -0.23% | 1.3천 |
|---|
| 2026.05.26 | ₩26,585 | ₩26,585 | ₩26,411 | ₩26,459 | -0.47% | 6.4천 |
|---|
| 2026.05.22 | ₩26,197 | ₩26,200 | ₩26,197 | ₩26,200 | +0.01% | 500 |
|---|
| 2026.05.21 | ₩25,955 | ₩25,976 | ₩25,955 | ₩25,976 | +0.08% | 100 |
|---|
| 2026.05.20 | ₩25,653 | ₩25,653 | ₩25,653 | ₩25,653 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩25,354 | ₩25,354 | ₩25,354 | ₩25,354 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩25,630 | ₩25,630 | ₩25,630 | ₩25,630 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩25,649 | ₩25,649 | ₩25,632 | ₩25,632 | -0.07% | 200 |
|---|
| 2026.05.14 | ₩26,063 | ₩26,063 | ₩26,034 | ₩26,034 | -0.11% | 4.6천 |
|---|
| 2026.05.13 | ₩25,916 | ₩26,023 | ₩25,907 | ₩26,004 | +0.34% | 600 |
|---|
| 2026.05.12 | ₩26,022 | ₩26,022 | ₩26,022 | ₩26,022 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩26,224 | ₩26,224 | ₩26,153 | ₩26,153 | -0.27% | 800 |
|---|
| 2026.05.08 | ₩25,809 | ₩25,916 | ₩25,809 | ₩25,896 | +0.34% | 200 |
|---|
| 2026.05.07 | ₩25,743 | ₩25,743 | ₩25,594 | ₩25,594 | -0.58% | 800 |
|---|
| 2026.05.06 | ₩25,763 | ₩25,809 | ₩25,716 | ₩25,799 | +0.14% | 1.3만 |
|---|
| 2026.05.05 | ₩25,475 | ₩25,475 | ₩25,418 | ₩25,418 | -0.23% | 1.9천 |
|---|
| 2026.05.04 | ₩25,181 | ₩25,181 | ₩25,048 | ₩25,066 | -0.46% | 900 |
|---|
| 2026.05.01 | ₩25,215 | ₩25,224 | ₩25,215 | ₩25,224 | +0.04% | 500 |
|---|
| 2026.04.30 | ₩25,021 | ₩25,240 | ₩25,021 | ₩25,240 | +0.88% | 1천 |
|---|
| 2026.04.29 | ₩24,712 | ₩24,712 | ₩24,712 | ₩24,712 | 0.00% | 200 |
|---|
| 2026.04.28 | ₩24,633 | ₩24,637 | ₩24,633 | ₩24,637 | +0.02% | 100 |
|---|
| 2026.04.27 | ₩25,001 | ₩25,001 | ₩24,847 | ₩24,867 | -0.53% | 500 |
|---|
| 2026.04.24 | ₩24,967 | ₩25,061 | ₩24,967 | ₩25,027 | +0.24% | 900 |
|---|
| 2026.04.23 | ₩24,914 | ₩24,946 | ₩24,914 | ₩24,946 | +0.13% | 100 |
|---|
| 2026.04.22 | ₩25,101 | ₩25,132 | ₩25,101 | ₩25,132 | +0.12% | 400 |
|---|
| 2026.04.21 | ₩24,994 | ₩24,994 | ₩24,946 | ₩24,946 | -0.19% | 600 |
|---|
| 2026.04.20 | ₩25,195 | ₩25,195 | ₩25,177 | ₩25,177 | -0.07% | 1.2천 |
|---|
| 2026.04.17 | ₩25,114 | ₩25,261 | ₩25,114 | ₩25,240 | +0.50% | 7.6천 |
|---|
| 2026.04.16 | ₩24,900 | ₩24,925 | ₩24,834 | ₩24,925 | +0.10% | 2.2천 |
|---|
| 2026.04.15 | ₩24,834 | ₩24,907 | ₩24,760 | ₩24,907 | +0.30% | 1.1천 |
|---|
| 2026.04.14 | ₩24,860 | ₩25,021 | ₩24,860 | ₩24,994 | +0.54% | 1.2천 |
|---|
| 2026.04.13 | ₩24,707 | ₩24,839 | ₩24,707 | ₩24,839 | +0.54% | 800 |
|---|
| 2026.04.10 | ₩24,713 | ₩24,713 | ₩24,656 | ₩24,656 | -0.23% | 400 |
|---|
| 2026.04.09 | ₩24,566 | ₩24,640 | ₩24,566 | ₩24,640 | +0.30% | 100 |
|---|
| 2026.04.08 | ₩24,299 | ₩24,470 | ₩24,299 | ₩24,470 | +0.70% | 5.3천 |
|---|
| 2026.04.07 | ₩23,711 | ₩23,755 | ₩23,631 | ₩23,755 | +0.19% | 800 |
|---|
| 2026.04.06 | ₩23,724 | ₩23,724 | ₩23,707 | ₩23,707 | -0.07% | 500 |
|---|
| 2026.04.02 | ₩23,604 | ₩23,604 | ₩23,595 | ₩23,603 | -0.01% | 700 |
|---|
| 2026.04.01 | ₩23,517 | ₩23,555 | ₩23,517 | ₩23,555 | +0.16% | 9.1천 |
|---|
| 2026.03.31 | ₩23,190 | ₩23,289 | ₩23,190 | ₩23,289 | +0.43% | 1.2만 |
|---|
| 2026.03.30 | ₩22,989 | ₩22,989 | ₩22,623 | ₩22,623 | -1.59% | 400 |
|---|
| 2026.03.27 | ₩22,929 | ₩22,929 | ₩22,775 | ₩22,829 | -0.44% | 3만 |
|---|
| 2026.03.26 | ₩22,957 | ₩22,957 | ₩22,957 | ₩22,957 | 0.00% | 100 |
|---|
| 2026.03.25 | ₩23,404 | ₩23,404 | ₩23,391 | ₩23,391 | -0.05% | 500 |
|---|
| 2026.03.24 | ₩23,417 | ₩23,444 | ₩23,386 | ₩23,386 | -0.13% | 700 |
|---|
| 2026.03.23 | ₩23,117 | ₩23,117 | ₩23,117 | ₩23,117 | 0.00% | 100 |
|---|
| 2026.03.20 | ₩22,815 | ₩22,917 | ₩22,815 | ₩22,917 | +0.45% | 300 |
|---|
| 2026.03.19 | ₩23,069 | ₩23,323 | ₩23,069 | ₩23,243 | +0.75% | 1천 |
|---|
| 2026.03.18 | ₩23,297 | ₩23,297 | ₩23,126 | ₩23,126 | -0.73% | 100 |
|---|
| 2026.03.17 | ₩23,337 | ₩23,349 | ₩23,337 | ₩23,349 | +0.05% | 400 |
|---|
| 2026.03.16 | ₩23,203 | ₩23,203 | ₩23,136 | ₩23,156 | -0.20% | 200 |
|---|
| 2026.03.13 | ₩23,083 | ₩23,083 | ₩22,869 | ₩22,869 | -0.93% | 300 |
|---|
| 2026.03.12 | ₩23,043 | ₩23,043 | ₩22,956 | ₩22,956 | -0.38% | 100 |
|---|
| 2026.03.11 | ₩23,290 | ₩23,390 | ₩23,290 | ₩23,390 | +0.43% | 900 |
|---|
| 2026.03.10 | ₩23,537 | ₩23,577 | ₩23,402 | ₩23,402 | -0.57% | 1천 |
|---|
| 2026.03.09 | ₩23,029 | ₩23,417 | ₩23,029 | ₩23,393 | +1.58% | 1천 |
|---|
| 2026.03.06 | ₩23,140 | ₩23,140 | ₩23,140 | ₩23,140 | 0.00% | 100 |
|---|
| 2026.03.05 | ₩23,559 | ₩23,559 | ₩23,559 | ₩23,559 | 0.00% | 100 |
|---|
| 2026.03.04 | ₩23,925 | ₩23,938 | ₩23,898 | ₩23,898 | -0.11% | 1.4만 |
|---|
| 2026.03.03 | ₩23,417 | ₩23,724 | ₩23,417 | ₩23,665 | +1.06% | 800 |
|---|
| 2026.03.02 | ₩24,058 | ₩24,259 | ₩24,058 | ₩24,238 | +0.74% | 1.4천 |
|---|
| 2026.02.27 | ₩24,139 | ₩24,199 | ₩24,139 | ₩24,199 | +0.25% | 100 |
|---|
| 2026.02.26 | ₩23,905 | ₩24,133 | ₩23,905 | ₩24,133 | +0.96% | 800 |
|---|
| 2026.02.25 | ₩24,312 | ₩24,312 | ₩24,271 | ₩24,271 | -0.17% | 8.5천 |
|---|
| 2026.02.24 | ₩23,845 | ₩24,136 | ₩23,845 | ₩24,136 | +1.22% | 700 |
|---|
| 2026.02.23 | ₩24,092 | ₩24,092 | ₩24,041 | ₩24,041 | -0.21% | 500 |
|---|
| 2026.02.20 | ₩24,139 | ₩24,284 | ₩24,139 | ₩24,284 | +0.60% | 600 |
|---|
| 2026.02.19 | ₩24,165 | ₩24,232 | ₩24,165 | ₩24,217 | +0.22% | 300 |
|---|
| 2026.02.18 | ₩24,406 | ₩24,406 | ₩24,312 | ₩24,328 | -0.32% | 1.3천 |
|---|
| 2026.02.17 | ₩24,159 | ₩24,159 | ₩24,125 | ₩24,128 | -0.13% | 600 |
|---|
| 2026.02.13 | ₩24,152 | ₩24,299 | ₩24,152 | ₩24,181 | +0.12% | 2.2천 |
|---|
| 2026.02.12 | ₩24,406 | ₩24,419 | ₩23,972 | ₩23,972 | -1.78% | 1.6만 |
|---|
| 2026.02.11 | ₩24,072 | ₩24,232 | ₩23,965 | ₩24,183 | +0.46% | 4.6천 |
|---|
| 2026.02.10 | ₩23,911 | ₩23,965 | ₩23,907 | ₩23,907 | -0.02% | 2천 |
|---|
| 2026.02.09 | ₩24,139 | ₩24,152 | ₩24,045 | ₩24,069 | -0.29% | 1.1만 |
|---|
| 2026.02.06 | ₩23,665 | ₩23,952 | ₩23,665 | ₩23,952 | +1.21% | 6.6천 |
|---|
| 2026.02.05 | ₩23,136 | ₩23,190 | ₩23,096 | ₩23,131 | -0.02% | 700 |
|---|
| 2026.02.04 | ₩23,520 | ₩23,520 | ₩23,520 | ₩23,520 | 0.00% | 100 |
|---|
| 2026.02.03 | ₩23,911 | ₩23,911 | ₩23,804 | ₩23,804 | -0.45% | 600 |
|---|
| 2026.02.02 | ₩23,771 | ₩23,845 | ₩23,771 | ₩23,831 | +0.25% | 1.6천 |
|---|
| 2026.01.30 | ₩23,751 | ₩23,751 | ₩23,621 | ₩23,621 | -0.55% | 400 |
|---|
| 2026.01.29 | ₩24,219 | ₩24,342 | ₩24,219 | ₩24,342 | +0.51% | 800 |
|---|
| 2026.01.28 | ₩24,085 | ₩24,246 | ₩24,085 | ₩24,222 | +0.57% | 1.1만 |
|---|
| 2026.01.27 | ₩23,764 | ₩23,845 | ₩23,764 | ₩23,821 | +0.24% | 6.1천 |
|---|
| 2026.01.26 | ₩23,494 | ₩23,494 | ₩23,494 | ₩23,494 | 0.00% | 100 |
|---|
| 2026.01.23 | ₩23,323 | ₩23,323 | ₩23,230 | ₩23,295 | -0.12% | 1.2천 |
|---|
| 2026.01.22 | ₩23,256 | ₩23,430 | ₩23,256 | ₩23,313 | +0.24% | 2.3만 |
|---|
| 2026.01.21 | ₩23,176 | ₩23,363 | ₩23,176 | ₩23,274 | +0.42% | 300 |
|---|
| 2026.01.20 | ₩23,190 | ₩23,230 | ₩23,024 | ₩23,024 | -0.71% | 400 |
|---|
| 2026.01.16 | ₩23,256 | ₩23,377 | ₩23,256 | ₩23,377 | +0.52% | 2.4천 |
|---|
| 2026.01.15 | ₩23,417 | ₩23,417 | ₩23,210 | ₩23,210 | -0.88% | 1.8천 |
|---|
| 2026.01.14 | ₩22,969 | ₩23,009 | ₩22,909 | ₩23,009 | +0.17% | 1.3만 |
|---|
| 2026.01.13 | ₩23,096 | ₩23,136 | ₩23,043 | ₩23,043 | -0.23% | 2.3천 |
|---|
| 2026.01.12 | ₩23,003 | ₩23,100 | ₩22,989 | ₩23,100 | +0.42% | 1.3만 |
|---|
| 2026.01.09 | ₩22,762 | ₩22,866 | ₩22,762 | ₩22,866 | +0.46% | 400 |
|---|
| 2026.01.08 | ₩22,428 | ₩22,428 | ₩22,397 | ₩22,397 | -0.14% | 1.6천 |
|---|
| 2026.01.07 | ₩22,588 | ₩22,588 | ₩22,481 | ₩22,481 | -0.47% | 500 |
|---|
| 2026.01.06 | ₩22,842 | ₩22,896 | ₩22,789 | ₩22,896 | +0.23% | 1.3천 |
|---|
| 2026.01.05 | ₩22,461 | ₩22,461 | ₩22,461 | ₩22,461 | 0.00% | 3천 |
|---|
| 2026.01.02 | ₩22,013 | ₩22,119 | ₩22,013 | ₩22,119 | +0.48% | 300 |
|---|
| 2025.12.31 | ₩21,866 | ₩21,866 | ₩21,782 | ₩21,782 | -0.39% | 200 |
|---|
| 2025.12.30 | ₩22,040 | ₩22,040 | ₩21,980 | ₩21,980 | -0.27% | 2.5천 |
|---|
| 2025.12.29 | ₩22,040 | ₩22,040 | ₩22,016 | ₩22,016 | -0.11% | 100 |
|---|
| 2025.12.26 | ₩22,174 | ₩22,174 | ₩22,173 | ₩22,173 | -0.01% | 100 |
|---|
| 2025.12.24 | ₩22,174 | ₩22,174 | ₩22,160 | ₩22,160 | -0.06% | 1.6천 |
|---|
| 2025.12.23 | ₩22,017 | ₩22,060 | ₩22,017 | ₩22,060 | +0.19% | 300 |
|---|
| 2025.12.22 | ₩21,977 | ₩21,977 | ₩21,977 | ₩21,977 | 0.00% | 100 |
|---|
| 2025.12.19 | ₩21,893 | ₩21,893 | ₩21,826 | ₩21,826 | -0.31% | 1.9천 |
|---|
| 2025.12.18 | ₩21,679 | ₩21,737 | ₩21,667 | ₩21,667 | -0.06% | 1천 |
|---|
| 2025.12.17 | ₩21,733 | ₩21,733 | ₩21,488 | ₩21,488 | -1.13% | 100 |
|---|
| 2025.12.16 | ₩21,733 | ₩21,733 | ₩21,666 | ₩21,687 | -0.21% | 1.2만 |
|---|
| 2025.12.15 | ₩21,833 | ₩21,840 | ₩21,812 | ₩21,812 | -0.10% | 800 |
|---|
| 2025.12.12 | ₩21,866 | ₩21,866 | ₩21,750 | ₩21,750 | -0.53% | 3.7천 |
|---|
| 2025.12.11 | ₩22,080 | ₩22,080 | ₩22,080 | ₩22,080 | 0.00% | 0 |
|---|
| 2025.12.10 | ₩21,693 | ₩21,889 | ₩21,693 | ₩21,889 | +0.91% | 900 |
|---|
| 2025.12.09 | ₩21,719 | ₩21,719 | ₩21,608 | ₩21,608 | -0.51% | 1.5천 |
|---|
| 2025.12.08 | ₩21,552 | ₩21,552 | ₩21,479 | ₩21,550 | -0.01% | 8천 |
|---|
| 2025.12.05 | ₩21,519 | ₩21,519 | ₩21,460 | ₩21,460 | -0.27% | 100 |
|---|
| 2025.12.04 | ₩21,345 | ₩21,345 | ₩21,321 | ₩21,333 | -0.06% | 600 |
|---|
| 2025.12.03 | ₩21,171 | ₩21,332 | ₩21,171 | ₩21,332 | +0.76% | 300 |
|---|
| 2025.12.02 | ₩21,225 | ₩21,270 | ₩21,225 | ₩21,253 | +0.13% | 300 |
|---|
| 2025.12.01 | ₩21,265 | ₩21,278 | ₩21,225 | ₩21,229 | -0.17% | 600 |
|---|
| 2025.11.28 | ₩21,318 | ₩21,384 | ₩21,305 | ₩21,384 | +0.31% | 2.6천 |
|---|
| 2025.11.26 | ₩21,212 | ₩21,250 | ₩21,208 | ₩21,208 | -0.02% | 300 |
|---|
| 2025.11.25 | ₩20,677 | ₩20,944 | ₩20,664 | ₩20,943 | +1.29% | 1천 |
|---|
| 2025.11.24 | ₩20,689 | ₩20,689 | ₩20,684 | ₩20,684 | -0.03% | 1.4천 |
|---|