시장 데이터를 불러오는 중
전체 종목
Anfield U.S. Equity Sector Rotation ETF 과거 주가
Anfield U.S. Equity Sector Rotation ETF · AESR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Anfield U.S. Equity Sector Rotation ETF · AESR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,812 | ₩26,972 | ₩26,772 | ₩26,919 | +0.40% | 1.8만 |
| 2026.10.08 | ₩26,859 | ₩26,892 | ₩26,651 | ₩26,785 | -0.27% | 5.4만 |
| 2026.10.07 | ₩26,945 | ₩27,012 | ₩26,865 | ₩26,986 | +0.15% | 5.3만 |
| 2026.10.06 | ₩27,333 | ₩27,353 | ₩27,226 | ₩27,266 | -0.24% | 8.2만 |
| 2026.10.05 | ₩27,052 | ₩27,173 | ₩27,052 | ₩27,094 | +0.15% | 2.1만 |
| 2026.10.02 | ₩27,019 | ₩27,052 | ₩26,892 | ₩26,932 | -0.32% | 3.1만 |
| 2026.10.01 | ₩26,546 | ₩26,712 | ₩26,440 | ₩26,692 | +0.55% | 4.3만 |
| 2026.09.30 | ₩26,758 | ₩26,758 | ₩26,571 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,571 |
| -0.70% |
| 8.2만 |
| 2026.09.29 | ₩26,825 | ₩26,825 | ₩26,665 | ₩26,744 | -0.30% | 3만 |
|---|
| 2026.09.28 | ₩26,805 | ₩26,812 | ₩26,678 | ₩26,745 | -0.22% | 3.7만 |
|---|
| 2026.09.25 | ₩26,999 | ₩27,066 | ₩26,892 | ₩27,002 | +0.01% | 1.7만 |
|---|
| 2026.09.24 | ₩26,772 | ₩26,929 | ₩26,718 | ₩26,892 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩26,905 | ₩26,905 | ₩26,852 | ₩26,879 | -0.10% | 5.7만 |
|---|
| 2026.09.22 | ₩26,945 | ₩27,133 | ₩26,932 | ₩27,106 | +0.60% | 3.5만 |
|---|
| 2026.09.21 | ₩26,932 | ₩27,064 | ₩26,932 | ₩27,012 | +0.30% | 3만 |
|---|
| 2026.09.18 | ₩26,344 | ₩26,458 | ₩26,317 | ₩26,458 | +0.43% | 4.8만 |
|---|
| 2026.09.17 | ₩26,250 | ₩26,304 | ₩26,234 | ₩26,304 | +0.20% | 5.6만 |
|---|
| 2026.09.16 | ₩26,182 | ₩26,197 | ₩25,743 | ₩25,918 | -1.01% | 2.5만 |
|---|
| 2026.09.15 | ₩26,150 | ₩26,150 | ₩25,983 | ₩26,063 | -0.33% | 6만 |
|---|
| 2026.09.14 | ₩26,264 | ₩26,371 | ₩26,170 | ₩26,250 | -0.05% | 3.1만 |
|---|
| 2026.09.11 | ₩26,438 | ₩26,639 | ₩26,438 | ₩26,598 | +0.61% | 4.6만 |
|---|
| 2026.09.10 | ₩26,531 | ₩26,531 | ₩26,317 | ₩26,331 | -0.76% | 6.7만 |
|---|
| 2026.09.09 | ₩26,720 | ₩26,732 | ₩26,625 | ₩26,625 | -0.36% | 3.1만 |
|---|
| 2026.09.08 | ₩26,905 | ₩26,919 | ₩26,772 | ₩26,798 | -0.40% | 2.3만 |
|---|
| 2026.09.04 | ₩26,585 | ₩26,911 | ₩26,585 | ₩26,892 | +1.16% | 3.9만 |
|---|
| 2026.09.03 | ₩26,638 | ₩26,812 | ₩26,464 | ₩26,798 | +0.60% | 3.3만 |
|---|
| 2026.09.02 | ₩26,184 | ₩26,463 | ₩26,184 | ₩26,368 | +0.70% | 5.5만 |
|---|
| 2026.09.01 | ₩26,438 | ₩26,438 | ₩26,184 | ₩26,277 | -0.61% | 3.7만 |
|---|
| 2026.08.31 | ₩26,531 | ₩26,651 | ₩26,464 | ₩26,651 | +0.45% | 3만 |
|---|
| 2026.08.28 | ₩26,798 | ₩26,892 | ₩26,571 | ₩26,598 | -0.75% | 3.7만 |
|---|
| 2026.08.27 | ₩26,785 | ₩26,972 | ₩26,785 | ₩26,905 | +0.45% | 3.2만 |
|---|
| 2026.08.26 | ₩26,873 | ₩26,873 | ₩26,745 | ₩26,772 | -0.38% | 2.4만 |
|---|
| 2026.08.25 | ₩26,665 | ₩26,825 | ₩26,665 | ₩26,785 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩26,598 | ₩26,705 | ₩26,598 | ₩26,643 | +0.17% | 2.7만 |
|---|
| 2026.08.21 | ₩26,718 | ₩26,919 | ₩26,718 | ₩26,880 | +0.61% | 2.2만 |
|---|
| 2026.08.20 | ₩26,785 | ₩26,785 | ₩26,658 | ₩26,673 | -0.42% | 3.3만 |
|---|
| 2026.08.19 | ₩26,792 | ₩26,986 | ₩26,792 | ₩26,832 | +0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩27,012 | ₩27,012 | ₩26,907 | ₩26,919 | -0.35% | 2.3만 |
|---|
| 2026.08.17 | ₩27,467 | ₩27,587 | ₩27,440 | ₩27,460 | -0.02% | 4만 |
|---|
| 2026.08.14 | ₩27,345 | ₩27,440 | ₩27,260 | ₩27,345 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩27,360 | ₩27,440 | ₩27,357 | ₩27,376 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩27,219 | ₩27,253 | ₩27,154 | ₩27,159 | -0.22% | 8.1만 |
|---|
| 2026.08.11 | ₩26,945 | ₩27,106 | ₩26,865 | ₩26,932 | -0.05% | 3.9만 |
|---|
| 2026.08.10 | ₩27,092 | ₩27,092 | ₩26,885 | ₩26,885 | -0.76% | 2.1만 |
|---|
| 2026.08.07 | ₩26,785 | ₩26,986 | ₩26,785 | ₩26,986 | +0.75% | 5.1만 |
|---|
| 2026.08.06 | ₩26,919 | ₩26,919 | ₩26,665 | ₩26,665 | -0.94% | 4만 |
|---|
| 2026.08.05 | ₩27,154 | ₩27,154 | ₩26,772 | ₩26,772 | -1.41% | 6.4만 |
|---|
| 2026.08.04 | ₩26,605 | ₩27,052 | ₩26,605 | ₩26,919 | +1.18% | 5만 |
|---|
| 2026.08.03 | ₩25,943 | ₩26,236 | ₩25,796 | ₩26,184 | +0.93% | 1.4만 |
|---|
| 2026.07.31 | ₩26,504 | ₩26,504 | ₩25,796 | ₩26,037 | -1.77% | 3.7만 |
|---|
| 2026.07.30 | ₩25,555 | ₩26,010 | ₩25,555 | ₩26,010 | +1.78% | 2.6만 |
|---|
| 2026.07.29 | ₩25,896 | ₩25,896 | ₩25,268 | ₩25,301 | -2.30% | 5.3만 |
|---|
| 2026.07.28 | ₩26,063 | ₩26,063 | ₩25,636 | ₩25,940 | -0.47% | 3.2만 |
|---|
| 2026.07.27 | ₩26,063 | ₩26,210 | ₩25,916 | ₩26,144 | +0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩26,291 | ₩26,431 | ₩26,103 | ₩26,130 | -0.61% | 9.6천 |
|---|
| 2026.07.23 | ₩26,611 | ₩26,611 | ₩26,397 | ₩26,464 | -0.55% | 5.3만 |
|---|
| 2026.07.22 | ₩26,705 | ₩26,812 | ₩26,701 | ₩26,702 | -0.01% | 3만 |
|---|
| 2026.07.21 | ₩26,571 | ₩26,798 | ₩26,571 | ₩26,785 | +0.80% | 2.6만 |
|---|
| 2026.07.20 | ₩26,264 | ₩26,531 | ₩26,224 | ₩26,224 | -0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,037 | ₩26,397 | ₩25,890 | ₩26,253 | +0.83% | 2.4만 |
|---|
| 2026.07.16 | ₩26,678 | ₩26,732 | ₩26,397 | ₩26,464 | -0.80% | 3.5만 |
|---|
| 2026.07.15 | ₩27,026 | ₩27,026 | ₩26,518 | ₩26,798 | -0.84% | 3.4만 |
|---|
| 2026.07.14 | ₩26,972 | ₩27,066 | ₩26,892 | ₩26,956 | -0.06% | 1.8만 |
|---|
| 2026.07.13 | ₩27,007 | ₩27,007 | ₩26,645 | ₩26,678 | -1.22% | 3.6만 |
|---|
| 2026.07.10 | ₩27,151 | ₩27,151 | ₩26,945 | ₩27,119 | -0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩26,665 | ₩27,173 | ₩26,665 | ₩27,133 | +1.75% | 4.2만 |
|---|
| 2026.07.08 | ₩26,692 | ₩26,758 | ₩26,357 | ₩26,665 | -0.10% | 3.5만 |
|---|
| 2026.07.07 | ₩26,999 | ₩26,999 | ₩26,585 | ₩26,718 | -1.04% | 2.6만 |
|---|
| 2026.07.06 | ₩26,758 | ₩27,346 | ₩26,758 | ₩27,239 | +1.80% | 3.8만 |
|---|
| 2026.07.02 | ₩27,380 | ₩27,380 | ₩26,611 | ₩26,732 | -2.37% | 3.1만 |
|---|
| 2026.07.01 | ₩27,306 | ₩27,346 | ₩26,852 | ₩27,199 | -0.39% | 3.8만 |
|---|
| 2026.06.30 | ₩27,520 | ₩27,894 | ₩27,520 | ₩27,734 | +0.78% | 2만 |
|---|
| 2026.06.29 | ₩26,999 | ₩27,440 | ₩26,999 | ₩27,391 | +1.45% | 4.5천 |
|---|
| 2026.06.26 | ₩26,698 | ₩26,972 | ₩26,698 | ₩26,865 | +0.63% | 2.3만 |
|---|
| 2026.06.25 | ₩27,413 | ₩27,413 | ₩27,006 | ₩27,213 | -0.73% | 4만 |
|---|
| 2026.06.24 | ₩26,919 | ₩27,173 | ₩26,718 | ₩26,932 | +0.05% | 4만 |
|---|
| 2026.06.23 | ₩27,092 | ₩27,146 | ₩26,892 | ₩26,892 | -0.74% | 406만 |
|---|
| 2026.06.22 | ₩27,734 | ₩27,854 | ₩27,667 | ₩27,801 | +0.24% | 2.1만 |
|---|
| 2026.06.18 | ₩27,801 | ₩27,801 | ₩27,547 | ₩27,761 | -0.14% | 1.3만 |
|---|
| 2026.06.17 | ₩27,480 | ₩27,600 | ₩27,052 | ₩27,052 | -1.56% | 2.5만 |
|---|
| 2026.06.16 | ₩27,360 | ₩27,547 | ₩27,266 | ₩27,266 | -0.34% | 1.6만 |
|---|
| 2026.06.15 | ₩27,574 | ₩27,881 | ₩27,574 | ₩27,814 | +0.87% | 2.2만 |
|---|
| 2026.06.12 | ₩27,092 | ₩27,400 | ₩26,798 | ₩27,103 | +0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩26,144 | ₩26,865 | ₩26,137 | ₩26,825 | +2.61% | 2.2만 |
|---|
| 2026.06.10 | ₩26,224 | ₩26,585 | ₩25,918 | ₩25,918 | -1.17% | 1.7만 |
|---|
| 2026.06.09 | ₩26,879 | ₩26,879 | ₩25,796 | ₩26,357 | -1.94% | 2.6만 |
|---|
| 2026.06.08 | ₩26,464 | ₩26,732 | ₩26,364 | ₩26,531 | +0.25% | 2.4만 |
|---|
| 2026.06.05 | ₩26,705 | ₩26,745 | ₩26,010 | ₩26,023 | -2.55% | 3.7만 |
|---|
| 2026.06.04 | ₩27,174 | ₩27,413 | ₩27,066 | ₩27,306 | +0.49% | 2.8만 |
|---|
| 2026.06.03 | ₩27,427 | ₩27,500 | ₩27,334 | ₩27,413 | -0.05% | 5.2천 |
|---|
| 2026.06.02 | ₩27,239 | ₩27,440 | ₩27,199 | ₩27,427 | +0.69% | 3만 |
|---|
| 2026.06.01 | ₩26,892 | ₩27,213 | ₩26,865 | ₩27,066 | +0.65% | 1.4만 |
|---|
| 2026.05.29 | ₩27,092 | ₩27,199 | ₩26,986 | ₩27,052 | -0.15% | 3.2만 |
|---|
| 2026.05.28 | ₩26,845 | ₩27,133 | ₩26,705 | ₩27,106 | +0.97% | 2.6만 |
|---|
| 2026.05.27 | ₩27,133 | ₩27,133 | ₩26,818 | ₩26,879 | -0.94% | 2.1만 |
|---|
| 2026.05.26 | ₩26,852 | ₩26,945 | ₩26,798 | ₩26,932 | +0.30% | 8.3천 |
|---|
| 2026.05.22 | ₩26,491 | ₩26,558 | ₩26,431 | ₩26,438 | -0.20% | 2.4만 |
|---|
| 2026.05.21 | ₩26,023 | ₩26,357 | ₩26,023 | ₩26,277 | +0.98% | 2.7만 |
|---|
| 2026.05.20 | ₩25,823 | ₩26,184 | ₩25,796 | ₩26,170 | +1.35% | 5.2만 |
|---|
| 2026.05.19 | ₩25,609 | ₩25,803 | ₩25,582 | ₩25,622 | +0.05% | 7천 |
|---|
| 2026.05.18 | ₩25,876 | ₩25,923 | ₩25,702 | ₩25,819 | -0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩26,197 | ₩26,197 | ₩25,916 | ₩25,916 | -1.07% | 9.4천 |
|---|
| 2026.05.14 | ₩26,498 | ₩26,651 | ₩26,491 | ₩26,544 | +0.18% | 2.8만 |
|---|
| 2026.05.13 | ₩26,277 | ₩26,504 | ₩26,277 | ₩26,442 | +0.63% | 1.6만 |
|---|
| 2026.05.12 | ₩26,264 | ₩26,264 | ₩25,849 | ₩26,224 | -0.15% | 3.1만 |
|---|
| 2026.05.11 | ₩26,471 | ₩26,585 | ₩26,411 | ₩26,524 | +0.20% | 3.8만 |
|---|
| 2026.05.08 | ₩26,264 | ₩26,351 | ₩26,217 | ₩26,351 | +0.33% | 3.5만 |
|---|
| 2026.05.07 | ₩26,210 | ₩26,237 | ₩25,918 | ₩25,943 | -1.02% | 1.2만 |
|---|
| 2026.05.06 | ₩26,137 | ₩26,304 | ₩25,996 | ₩26,304 | +0.64% | 4.5만 |
|---|
| 2026.05.05 | ₩25,569 | ₩25,737 | ₩25,569 | ₩25,636 | +0.26% | 1.7만 |
|---|
| 2026.05.04 | ₩25,542 | ₩25,542 | ₩25,288 | ₩25,396 | -0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩25,549 | ₩25,609 | ₩25,490 | ₩25,555 | +0.03% | 3.7만 |
|---|
| 2026.04.30 | ₩25,074 | ₩25,448 | ₩25,034 | ₩25,432 | +1.43% | 4.1만 |
|---|
| 2026.04.29 | ₩25,001 | ₩25,007 | ₩24,900 | ₩24,994 | -0.03% | 1.7만 |
|---|
| 2026.04.28 | ₩25,048 | ₩25,074 | ₩24,894 | ₩24,991 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩25,412 | ₩25,412 | ₩25,181 | ₩25,324 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩25,448 | ₩25,489 | ₩25,382 | ₩25,448 | 0.00% | 8.1천 |
|---|
| 2026.04.23 | ₩25,128 | ₩25,301 | ₩24,981 | ₩25,092 | -0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩24,981 | ₩25,070 | ₩24,967 | ₩25,070 | +0.36% | 1.1만 |
|---|
| 2026.04.21 | ₩25,074 | ₩25,074 | ₩24,753 | ₩24,807 | -1.07% | 4.4만 |
|---|
| 2026.04.20 | ₩25,088 | ₩25,088 | ₩24,954 | ₩25,048 | -0.16% | 3.3만 |
|---|
| 2026.04.17 | ₩24,887 | ₩25,114 | ₩24,887 | ₩25,061 | +0.70% | 3.4만 |
|---|
| 2026.04.16 | ₩24,580 | ₩24,700 | ₩24,473 | ₩24,673 | +0.38% | 5.2만 |
|---|
| 2026.04.15 | ₩24,481 | ₩24,513 | ₩24,366 | ₩24,500 | +0.08% | 1.8만 |
|---|
| 2026.04.14 | ₩24,239 | ₩24,446 | ₩24,239 | ₩24,406 | +0.69% | 1.2만 |
|---|
| 2026.04.13 | ₩23,845 | ₩24,099 | ₩23,845 | ₩24,085 | +1.01% | 2.7만 |
|---|
| 2026.04.10 | ₩23,905 | ₩23,918 | ₩23,831 | ₩23,831 | -0.31% | 9.1천 |
|---|
| 2026.04.09 | ₩23,617 | ₩23,819 | ₩23,617 | ₩23,764 | +0.62% | 2.2만 |
|---|
| 2026.04.08 | ₩23,644 | ₩23,724 | ₩23,504 | ₩23,617 | -0.11% | 3만 |
|---|
| 2026.04.07 | ₩22,762 | ₩22,882 | ₩22,628 | ₩22,882 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩22,628 | ₩22,882 | ₩22,628 | ₩22,815 | +0.83% | 2.5만 |
|---|
| 2026.04.02 | ₩22,361 | ₩22,815 | ₩22,254 | ₩22,749 | +1.73% | 1.5만 |
|---|
| 2026.04.01 | ₩22,762 | ₩22,882 | ₩22,668 | ₩22,762 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩21,933 | ₩22,401 | ₩21,880 | ₩22,361 | +1.95% | 1.1만 |
|---|
| 2026.03.30 | ₩21,853 | ₩21,853 | ₩21,506 | ₩21,599 | -1.16% | 1만 |
|---|
| 2026.03.27 | ₩22,040 | ₩22,040 | ₩21,826 | ₩21,846 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩22,655 | ₩22,655 | ₩22,174 | ₩22,174 | -2.12% | 2만 |
|---|
| 2026.03.25 | ₩22,869 | ₩22,916 | ₩22,815 | ₩22,837 | -0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩22,521 | ₩22,749 | ₩22,521 | ₩22,588 | +0.30% | 1.9만 |
|---|
| 2026.03.23 | ₩22,722 | ₩22,949 | ₩22,642 | ₩22,642 | -0.35% | 4만 |
|---|
| 2026.03.20 | ₩22,708 | ₩22,708 | ₩22,294 | ₩22,361 | -1.53% | 2.5만 |
|---|
| 2026.03.19 | ₩22,528 | ₩22,882 | ₩22,508 | ₩22,775 | +1.10% | 3만 |
|---|
| 2026.03.18 | ₩23,056 | ₩23,056 | ₩22,789 | ₩22,815 | -1.04% | 2.9만 |
|---|
| 2026.03.17 | ₩23,109 | ₩23,123 | ₩23,029 | ₩23,029 | -0.35% | 3.6만 |
|---|
| 2026.03.16 | ₩23,076 | ₩23,083 | ₩22,916 | ₩22,949 | -0.55% | 4.2만 |
|---|
| 2026.03.13 | ₩22,962 | ₩22,989 | ₩22,616 | ₩22,642 | -1.40% | 2.5만 |
|---|
| 2026.03.12 | ₩23,123 | ₩23,123 | ₩22,749 | ₩22,762 | -1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩23,390 | ₩23,390 | ₩23,176 | ₩23,270 | -0.51% | 4.7만 |
|---|
| 2026.03.10 | ₩23,323 | ₩23,553 | ₩23,204 | ₩23,243 | -0.34% | 3.1만 |
|---|
| 2026.03.09 | ₩22,708 | ₩23,337 | ₩22,668 | ₩23,283 | +2.53% | 2.3만 |
|---|
| 2026.03.06 | ₩23,109 | ₩23,144 | ₩22,949 | ₩22,989 | -0.52% | 13.5만 |
|---|
| 2026.03.05 | ₩23,591 | ₩23,644 | ₩23,190 | ₩23,404 | -0.79% | 3만 |
|---|
| 2026.03.04 | ₩23,631 | ₩23,711 | ₩23,464 | ₩23,698 | +0.28% | 1.8만 |
|---|
| 2026.03.03 | ₩23,056 | ₩23,444 | ₩23,056 | ₩23,323 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩23,564 | ₩23,885 | ₩23,564 | ₩23,885 | +1.36% | 2.1만 |
|---|
| 2026.02.27 | ₩23,724 | ₩23,774 | ₩23,644 | ₩23,774 | +0.21% | 2.3만 |
|---|
| 2026.02.26 | ₩23,764 | ₩23,858 | ₩23,644 | ₩23,818 | +0.22% | 2.3만 |
|---|
| 2026.02.25 | ₩23,925 | ₩24,005 | ₩23,873 | ₩23,952 | +0.11% | 14만 |
|---|
| 2026.02.24 | ₩23,577 | ₩23,845 | ₩23,577 | ₩23,818 | +1.02% | 10.1만 |
|---|
| 2026.02.23 | ₩23,577 | ₩23,577 | ₩23,390 | ₩23,460 | -0.50% | 1.1만 |
|---|
| 2026.02.20 | ₩23,484 | ₩23,751 | ₩23,484 | ₩23,711 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩23,551 | ₩23,557 | ₩23,444 | ₩23,537 | -0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩23,657 | ₩23,671 | ₩23,470 | ₩23,524 | -0.56% | 1.9만 |
|---|
| 2026.02.17 | ₩23,390 | ₩23,551 | ₩23,176 | ₩23,437 | +0.20% | 2.6만 |
|---|
| 2026.02.13 | ₩23,203 | ₩23,564 | ₩23,203 | ₩23,444 | +1.04% | 2.2만 |
|---|
| 2026.02.12 | ₩23,751 | ₩23,751 | ₩23,230 | ₩23,230 | -2.19% | 1.2만 |
|---|
| 2026.02.11 | ₩23,577 | ₩23,724 | ₩23,577 | ₩23,716 | +0.59% | 3.2만 |
|---|
| 2026.02.10 | ₩23,684 | ₩23,771 | ₩23,617 | ₩23,617 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩23,510 | ₩23,703 | ₩23,510 | ₩23,657 | +0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩23,176 | ₩23,457 | ₩23,109 | ₩23,457 | +1.21% | 2.6만 |
|---|
| 2026.02.05 | ₩22,882 | ₩22,989 | ₩22,735 | ₩22,762 | -0.53% | 2.1만 |
|---|
| 2026.02.04 | ₩23,350 | ₩23,363 | ₩22,882 | ₩23,029 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,684 | ₩23,778 | ₩23,203 | ₩23,470 | -0.90% | 4.4만 |
|---|
| 2026.02.02 | ₩23,297 | ₩23,684 | ₩23,297 | ₩23,604 | +1.32% | 2.4만 |
|---|
| 2026.01.30 | ₩23,698 | ₩23,698 | ₩23,390 | ₩23,470 | -0.96% | 1만 |
|---|
| 2026.01.29 | ₩23,938 | ₩23,938 | ₩23,631 | ₩23,871 | -0.28% | 2.6만 |
|---|
| 2026.01.28 | ₩23,818 | ₩23,831 | ₩23,764 | ₩23,791 | -0.11% | 2.3만 |
|---|
| 2026.01.27 | ₩23,684 | ₩23,778 | ₩23,684 | ₩23,738 | +0.23% | 2.1만 |
|---|
| 2026.01.26 | ₩23,510 | ₩23,657 | ₩23,510 | ₩23,551 | +0.17% | 2.7만 |
|---|
| 2026.01.23 | ₩23,577 | ₩23,631 | ₩23,484 | ₩23,537 | -0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩23,664 | ₩23,724 | ₩23,577 | ₩23,591 | -0.31% | 3.8만 |
|---|
| 2026.01.21 | ₩23,337 | ₩23,522 | ₩23,283 | ₩23,484 | +0.63% | 50.3만 |
|---|
| 2026.01.20 | ₩23,109 | ₩23,404 | ₩23,109 | ₩23,190 | +0.35% | 9.9만 |
|---|
| 2026.01.16 | ₩23,604 | ₩23,617 | ₩23,496 | ₩23,510 | -0.40% | 4.1만 |
|---|
| 2026.01.15 | ₩23,684 | ₩23,751 | ₩23,551 | ₩23,577 | -0.45% | 6.1만 |
|---|
| 2026.01.14 | ₩23,404 | ₩23,510 | ₩23,337 | ₩23,497 | +0.40% | 1.9만 |
|---|
| 2026.01.13 | ₩23,510 | ₩23,537 | ₩23,457 | ₩23,537 | +0.11% | 2.4만 |
|---|
| 2026.01.12 | ₩23,230 | ₩23,497 | ₩23,230 | ₩23,497 | +1.15% | 2.3만 |
|---|
| 2026.01.09 | ₩23,256 | ₩23,430 | ₩23,216 | ₩23,337 | +0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩23,163 | ₩23,190 | ₩23,131 | ₩23,156 | -0.03% | 3만 |
|---|
| 2026.01.07 | ₩23,323 | ₩23,350 | ₩23,187 | ₩23,223 | -0.43% | 4만 |
|---|
| 2026.01.06 | ₩23,190 | ₩23,417 | ₩23,190 | ₩23,417 | +0.98% | 5.6만 |
|---|
| 2026.01.05 | ₩23,131 | ₩23,256 | ₩23,131 | ₩23,176 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩22,829 | ₩22,949 | ₩22,789 | ₩22,945 | +0.51% | 1.3만 |
|---|
| 2025.12.31 | ₩22,782 | ₩22,842 | ₩22,628 | ₩22,659 | -0.54% | 2.1만 |
|---|
| 2025.12.30 | ₩23,016 | ₩23,016 | ₩22,815 | ₩22,815 | -0.87% | 5.6만 |
|---|
| 2025.12.29 | ₩22,949 | ₩22,989 | ₩22,856 | ₩22,949 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩23,064 | ₩23,064 | ₩22,989 | ₩23,056 | -0.03% | 1.3만 |
|---|
| 2025.12.24 | ₩23,016 | ₩23,069 | ₩23,003 | ₩23,069 | +0.23% | 1.2만 |
|---|
| 2025.12.23 | ₩22,882 | ₩22,989 | ₩22,882 | ₩22,976 | +0.41% | 1.7만 |
|---|
| 2025.12.22 | ₩22,869 | ₩22,949 | ₩22,869 | ₩22,896 | +0.12% | 3.9만 |
|---|
| 2025.12.19 | ₩22,668 | ₩22,815 | ₩22,668 | ₩22,802 | +0.59% | 3.4만 |
|---|
| 2025.12.18 | ₩22,508 | ₩22,588 | ₩22,428 | ₩22,535 | +0.12% | 3.2만 |
|---|
| 2025.12.17 | ₩22,590 | ₩22,590 | ₩22,241 | ₩22,294 | -1.31% | 8.9만 |
|---|
| 2025.12.16 | ₩22,976 | ₩22,976 | ₩22,468 | ₩22,615 | -1.57% | 18만 |
|---|
| 2025.12.15 | ₩22,708 | ₩22,735 | ₩22,508 | ₩22,655 | -0.24% | 15.4만 |
|---|
| 2025.12.12 | ₩22,802 | ₩22,802 | ₩22,521 | ₩22,602 | -0.88% | 4.3만 |
|---|
| 2025.12.11 | ₩28,015 | ₩28,202 | ₩27,894 | ₩28,202 | +0.67% | 2.9만 |
|---|
| 2025.12.10 | ₩27,814 | ₩28,205 | ₩27,814 | ₩28,122 | +1.11% | 2.3만 |
|---|
| 2025.12.09 | ₩27,881 | ₩27,948 | ₩27,868 | ₩27,894 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩28,041 | ₩28,041 | ₩27,814 | ₩27,894 | -0.52% | 1.7만 |
|---|
| 2025.12.05 | ₩27,961 | ₩28,028 | ₩27,854 | ₩27,868 | -0.33% | 1.5만 |
|---|
| 2025.12.04 | ₩27,734 | ₩27,828 | ₩27,707 | ₩27,828 | +0.34% | 1.4만 |
|---|
| 2025.12.03 | ₩27,560 | ₩27,761 | ₩27,560 | ₩27,757 | +0.71% | 1.8만 |
|---|
| 2025.12.02 | ₩27,560 | ₩27,587 | ₩27,392 | ₩27,500 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩27,253 | ₩27,493 | ₩27,253 | ₩27,346 | +0.34% | 9.9천 |
|---|
| 2025.11.28 | ₩27,400 | ₩27,540 | ₩27,400 | ₩27,540 | +0.51% | 5.6천 |
|---|
| 2025.11.26 | ₩27,333 | ₩27,413 | ₩27,333 | ₩27,361 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩26,762 | ₩27,079 | ₩26,762 | ₩27,079 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩26,696 | ₩26,812 | ₩26,692 | ₩26,781 | +0.32% | 2.2만 |
|---|
| 2025.11.21 | ₩26,264 | ₩26,328 | ₩26,103 | ₩26,210 | -0.20% | 3만 |
|---|
| 2025.11.20 | ₩26,986 | ₩27,019 | ₩25,863 | ₩25,930 | -3.91% | 2.2만 |
|---|
| 2025.11.19 | ₩26,451 | ₩26,758 | ₩26,360 | ₩26,571 | +0.45% | 2.4만 |
|---|
| 2025.11.18 | ₩26,351 | ₩26,665 | ₩26,291 | ₩26,530 | +0.68% | 9.6천 |
|---|
| 2025.11.17 | ₩26,945 | ₩27,106 | ₩26,544 | ₩26,638 | -1.14% | 1.8만 |
|---|
| 2025.11.14 | ₩26,932 | ₩27,206 | ₩26,932 | ₩27,039 | +0.40% | 1.3만 |
|---|
| 2025.11.13 | ₩27,507 | ₩27,507 | ₩27,079 | ₩27,113 | -1.43% | 9.5천 |
|---|
| 2025.11.12 | ₩27,821 | ₩27,821 | ₩27,721 | ₩27,761 | -0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩27,587 | ₩27,774 | ₩27,587 | ₩27,734 | +0.53% | 2.5만 |
|---|
| 2025.11.10 | ₩27,642 | ₩27,841 | ₩27,547 | ₩27,747 | +0.38% | 5.5만 |
|---|
| 2025.11.07 | ₩27,079 | ₩27,280 | ₩26,732 | ₩27,226 | +0.54% | 1.7만 |
|---|
| 2025.11.06 | ₩27,600 | ₩27,627 | ₩27,253 | ₩27,253 | -1.26% | 2.6만 |
|---|
| 2025.11.05 | ₩27,614 | ₩27,868 | ₩27,600 | ₩27,707 | +0.34% | 3.8만 |
|---|
| 2025.11.04 | ₩27,721 | ₩27,721 | ₩27,493 | ₩27,497 | -0.81% | 3만 |
|---|
| 2025.11.03 | ₩28,108 | ₩28,108 | ₩27,975 | ₩28,095 | -0.05% | 4.4만 |
|---|
| 2025.10.31 | ₩27,908 | ₩28,162 | ₩27,908 | ₩28,122 | +0.77% | 5.2만 |
|---|
| 2025.10.30 | ₩28,175 | ₩28,175 | ₩27,894 | ₩27,894 | -1.00% | 3.8만 |
|---|
| 2025.10.29 | ₩28,322 | ₩28,322 | ₩28,088 | ₩28,202 | -0.42% | 3.6만 |
|---|
| 2025.10.28 | ₩28,349 | ₩28,376 | ₩28,229 | ₩28,255 | -0.33% | 6.9만 |
|---|
| 2025.10.27 | ₩28,242 | ₩28,335 | ₩28,215 | ₩28,335 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩28,028 | ₩28,041 | ₩27,935 | ₩27,975 | -0.19% | 1.5만 |
|---|
| 2025.10.23 | ₩27,574 | ₩27,747 | ₩27,574 | ₩27,734 | +0.58% | 2만 |
|---|
| 2025.10.22 | ₩27,868 | ₩27,868 | ₩27,239 | ₩27,453 | -1.49% | 6.3만 |
|---|
| 2025.10.21 | ₩27,681 | ₩27,834 | ₩27,681 | ₩27,721 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩27,627 | ₩27,812 | ₩27,627 | ₩27,734 | +0.39% | 1만 |
|---|
| 2025.10.17 | ₩27,239 | ₩27,413 | ₩27,239 | ₩27,373 | +0.49% | 3.1만 |
|---|
| 2025.10.16 | ₩27,694 | ₩27,694 | ₩27,226 | ₩27,320 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩27,547 | ₩27,654 | ₩27,341 | ₩27,534 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩27,072 | ₩27,531 | ₩26,905 | ₩27,310 | +0.88% | 1.1만 |
|---|
| 2025.10.13 | ₩27,173 | ₩27,400 | ₩27,173 | ₩27,399 | +0.83% | 1.8만 |
|---|
| 2025.10.10 | ₩27,841 | ₩27,841 | ₩26,812 | ₩26,812 | -3.70% | 2.3만 |
|---|