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 | ₩26,898 | ₩27,059 | ₩26,858 | ₩27,006 | +0.40% | 1.8만 |
| 2026.10.08 | ₩26,945 | ₩26,979 | ₩26,738 | ₩26,872 | -0.27% | 5.4만 |
| 2026.10.07 | ₩27,033 | ₩27,100 | ₩26,952 | ₩27,073 | +0.15% | 5.3만 |
| 2026.10.06 | ₩27,421 | ₩27,442 | ₩27,314 | ₩27,354 | -0.24% | 8.2만 |
| 2026.10.05 | ₩27,140 | ₩27,260 | ₩27,140 | ₩27,181 | +0.15% | 2.1만 |
| 2026.10.02 | ₩27,106 | ₩27,140 | ₩26,979 | ₩27,019 | -0.32% | 3.1만 |
| 2026.10.01 | ₩26,632 | ₩26,798 | ₩26,526 | ₩26,778 | +0.55% | 4.3만 |
| 2026.09.30 | ₩26,845 | ₩26,845 | ₩26,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,657 |
| -0.70% |
| 8.2만 |
| 2026.09.29 | ₩26,912 | ₩26,912 | ₩26,751 | ₩26,830 | -0.30% | 3만 |
|---|
| 2026.09.28 | ₩26,892 | ₩26,898 | ₩26,764 | ₩26,831 | -0.22% | 3.7만 |
|---|
| 2026.09.25 | ₩27,086 | ₩27,153 | ₩26,979 | ₩27,089 | +0.01% | 1.7만 |
|---|
| 2026.09.24 | ₩26,858 | ₩27,016 | ₩26,805 | ₩26,979 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩26,992 | ₩26,992 | ₩26,939 | ₩26,965 | -0.10% | 5.7만 |
|---|
| 2026.09.22 | ₩27,033 | ₩27,220 | ₩27,019 | ₩27,193 | +0.60% | 3.5만 |
|---|
| 2026.09.21 | ₩27,019 | ₩27,152 | ₩27,019 | ₩27,100 | +0.30% | 3만 |
|---|
| 2026.09.18 | ₩26,429 | ₩26,543 | ₩26,402 | ₩26,543 | +0.43% | 4.8만 |
|---|
| 2026.09.17 | ₩26,335 | ₩26,389 | ₩26,319 | ₩26,389 | +0.20% | 5.6만 |
|---|
| 2026.09.16 | ₩26,267 | ₩26,282 | ₩25,826 | ₩26,001 | -1.01% | 2.5만 |
|---|
| 2026.09.15 | ₩26,235 | ₩26,235 | ₩26,067 | ₩26,148 | -0.33% | 6만 |
|---|
| 2026.09.14 | ₩26,349 | ₩26,456 | ₩26,255 | ₩26,335 | -0.05% | 3.1만 |
|---|
| 2026.09.11 | ₩26,523 | ₩26,725 | ₩26,523 | ₩26,684 | +0.61% | 4.6만 |
|---|
| 2026.09.10 | ₩26,617 | ₩26,617 | ₩26,402 | ₩26,416 | -0.76% | 6.7만 |
|---|
| 2026.09.09 | ₩26,806 | ₩26,818 | ₩26,711 | ₩26,711 | -0.36% | 3.1만 |
|---|
| 2026.09.08 | ₩26,992 | ₩27,006 | ₩26,858 | ₩26,885 | -0.40% | 2.3만 |
|---|
| 2026.09.04 | ₩26,671 | ₩26,998 | ₩26,671 | ₩26,979 | +1.16% | 3.9만 |
|---|
| 2026.09.03 | ₩26,724 | ₩26,898 | ₩26,550 | ₩26,885 | +0.60% | 3.3만 |
|---|
| 2026.09.02 | ₩26,268 | ₩26,548 | ₩26,268 | ₩26,453 | +0.70% | 5.5만 |
|---|
| 2026.09.01 | ₩26,523 | ₩26,523 | ₩26,268 | ₩26,362 | -0.61% | 3.7만 |
|---|
| 2026.08.31 | ₩26,617 | ₩26,738 | ₩26,550 | ₩26,738 | +0.45% | 3만 |
|---|
| 2026.08.28 | ₩26,885 | ₩26,979 | ₩26,657 | ₩26,684 | -0.75% | 3.7만 |
|---|
| 2026.08.27 | ₩26,872 | ₩27,059 | ₩26,872 | ₩26,992 | +0.45% | 3.2만 |
|---|
| 2026.08.26 | ₩26,960 | ₩26,960 | ₩26,831 | ₩26,858 | -0.38% | 2.4만 |
|---|
| 2026.08.25 | ₩26,751 | ₩26,912 | ₩26,751 | ₩26,872 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩26,684 | ₩26,791 | ₩26,684 | ₩26,730 | +0.17% | 2.7만 |
|---|
| 2026.08.21 | ₩26,805 | ₩27,006 | ₩26,805 | ₩26,967 | +0.61% | 2.2만 |
|---|
| 2026.08.20 | ₩26,872 | ₩26,872 | ₩26,744 | ₩26,759 | -0.42% | 3.3만 |
|---|
| 2026.08.19 | ₩26,878 | ₩27,073 | ₩26,878 | ₩26,919 | +0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩27,100 | ₩27,100 | ₩26,994 | ₩27,006 | -0.35% | 2.3만 |
|---|
| 2026.08.17 | ₩27,555 | ₩27,676 | ₩27,529 | ₩27,549 | -0.02% | 4만 |
|---|
| 2026.08.14 | ₩27,433 | ₩27,529 | ₩27,348 | ₩27,433 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩27,448 | ₩27,529 | ₩27,446 | ₩27,464 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩27,307 | ₩27,341 | ₩27,242 | ₩27,247 | -0.22% | 8.1만 |
|---|
| 2026.08.11 | ₩27,033 | ₩27,193 | ₩26,952 | ₩27,019 | -0.05% | 3.9만 |
|---|
| 2026.08.10 | ₩27,180 | ₩27,180 | ₩26,972 | ₩26,972 | -0.76% | 2.1만 |
|---|
| 2026.08.07 | ₩26,872 | ₩27,073 | ₩26,872 | ₩27,073 | +0.75% | 5.1만 |
|---|
| 2026.08.06 | ₩27,006 | ₩27,006 | ₩26,751 | ₩26,751 | -0.94% | 4만 |
|---|
| 2026.08.05 | ₩27,242 | ₩27,242 | ₩26,858 | ₩26,858 | -1.41% | 6.4만 |
|---|
| 2026.08.04 | ₩26,691 | ₩27,140 | ₩26,691 | ₩27,006 | +1.18% | 5만 |
|---|
| 2026.08.03 | ₩26,027 | ₩26,321 | ₩25,879 | ₩26,268 | +0.93% | 1.4만 |
|---|
| 2026.07.31 | ₩26,590 | ₩26,590 | ₩25,879 | ₩26,121 | -1.77% | 3.7만 |
|---|
| 2026.07.30 | ₩25,638 | ₩26,094 | ₩25,638 | ₩26,094 | +1.78% | 2.6만 |
|---|
| 2026.07.29 | ₩25,980 | ₩25,980 | ₩25,350 | ₩25,383 | -2.30% | 5.3만 |
|---|
| 2026.07.28 | ₩26,148 | ₩26,148 | ₩25,718 | ₩26,024 | -0.47% | 3.2만 |
|---|
| 2026.07.27 | ₩26,148 | ₩26,295 | ₩26,000 | ₩26,228 | +0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩26,376 | ₩26,516 | ₩26,188 | ₩26,215 | -0.61% | 9.6천 |
|---|
| 2026.07.23 | ₩26,697 | ₩26,697 | ₩26,483 | ₩26,550 | -0.55% | 5.3만 |
|---|
| 2026.07.22 | ₩26,791 | ₩26,898 | ₩26,787 | ₩26,789 | -0.01% | 3만 |
|---|
| 2026.07.21 | ₩26,657 | ₩26,885 | ₩26,657 | ₩26,872 | +0.80% | 2.6만 |
|---|
| 2026.07.20 | ₩26,349 | ₩26,617 | ₩26,308 | ₩26,308 | -0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,121 | ₩26,483 | ₩25,973 | ₩26,338 | +0.83% | 2.4만 |
|---|
| 2026.07.16 | ₩26,764 | ₩26,818 | ₩26,483 | ₩26,550 | -0.80% | 3.5만 |
|---|
| 2026.07.15 | ₩27,113 | ₩27,113 | ₩26,603 | ₩26,885 | -0.84% | 3.4만 |
|---|
| 2026.07.14 | ₩27,059 | ₩27,153 | ₩26,979 | ₩27,043 | -0.06% | 1.8만 |
|---|
| 2026.07.13 | ₩27,094 | ₩27,094 | ₩26,731 | ₩26,764 | -1.22% | 3.6만 |
|---|
| 2026.07.10 | ₩27,239 | ₩27,239 | ₩27,033 | ₩27,207 | -0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩26,751 | ₩27,260 | ₩26,751 | ₩27,220 | +1.75% | 4.2만 |
|---|
| 2026.07.08 | ₩26,778 | ₩26,845 | ₩26,443 | ₩26,751 | -0.10% | 3.5만 |
|---|
| 2026.07.07 | ₩27,086 | ₩27,086 | ₩26,671 | ₩26,805 | -1.04% | 2.6만 |
|---|
| 2026.07.06 | ₩26,845 | ₩27,435 | ₩26,845 | ₩27,328 | +1.80% | 3.8만 |
|---|
| 2026.07.02 | ₩27,468 | ₩27,468 | ₩26,697 | ₩26,818 | -2.37% | 3.1만 |
|---|
| 2026.07.01 | ₩27,395 | ₩27,435 | ₩26,939 | ₩27,287 | -0.39% | 3.8만 |
|---|
| 2026.06.30 | ₩27,609 | ₩27,985 | ₩27,609 | ₩27,824 | +0.78% | 2만 |
|---|
| 2026.06.29 | ₩27,086 | ₩27,529 | ₩27,086 | ₩27,479 | +1.45% | 4.5천 |
|---|
| 2026.06.26 | ₩26,784 | ₩27,059 | ₩26,784 | ₩26,952 | +0.63% | 2.3만 |
|---|
| 2026.06.25 | ₩27,502 | ₩27,502 | ₩27,093 | ₩27,301 | -0.73% | 4만 |
|---|
| 2026.06.24 | ₩27,006 | ₩27,260 | ₩26,805 | ₩27,019 | +0.05% | 4만 |
|---|
| 2026.06.23 | ₩27,180 | ₩27,234 | ₩26,979 | ₩26,979 | -0.74% | 406만 |
|---|
| 2026.06.22 | ₩27,824 | ₩27,944 | ₩27,757 | ₩27,891 | +0.24% | 2.1만 |
|---|
| 2026.06.18 | ₩27,891 | ₩27,891 | ₩27,636 | ₩27,850 | -0.14% | 1.3만 |
|---|
| 2026.06.17 | ₩27,569 | ₩27,690 | ₩27,140 | ₩27,140 | -1.56% | 2.5만 |
|---|
| 2026.06.16 | ₩27,448 | ₩27,636 | ₩27,354 | ₩27,354 | -0.34% | 1.6만 |
|---|
| 2026.06.15 | ₩27,663 | ₩27,971 | ₩27,663 | ₩27,904 | +0.87% | 2.2만 |
|---|
| 2026.06.12 | ₩27,180 | ₩27,488 | ₩26,885 | ₩27,191 | +0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩26,228 | ₩26,952 | ₩26,221 | ₩26,912 | +2.61% | 2.2만 |
|---|
| 2026.06.10 | ₩26,308 | ₩26,671 | ₩26,001 | ₩26,001 | -1.17% | 1.7만 |
|---|
| 2026.06.09 | ₩26,965 | ₩26,965 | ₩25,879 | ₩26,443 | -1.94% | 2.6만 |
|---|
| 2026.06.08 | ₩26,550 | ₩26,818 | ₩26,449 | ₩26,617 | +0.25% | 2.4만 |
|---|
| 2026.06.05 | ₩26,791 | ₩26,831 | ₩26,094 | ₩26,107 | -2.55% | 3.7만 |
|---|
| 2026.06.04 | ₩27,262 | ₩27,502 | ₩27,153 | ₩27,395 | +0.49% | 2.8만 |
|---|
| 2026.06.03 | ₩27,515 | ₩27,589 | ₩27,423 | ₩27,502 | -0.05% | 5.2천 |
|---|
| 2026.06.02 | ₩27,328 | ₩27,529 | ₩27,287 | ₩27,515 | +0.69% | 3만 |
|---|
| 2026.06.01 | ₩26,979 | ₩27,301 | ₩26,952 | ₩27,153 | +0.65% | 1.4만 |
|---|
| 2026.05.29 | ₩27,180 | ₩27,287 | ₩27,073 | ₩27,140 | -0.15% | 3.2만 |
|---|
| 2026.05.28 | ₩26,932 | ₩27,220 | ₩26,791 | ₩27,193 | +0.97% | 2.6만 |
|---|
| 2026.05.27 | ₩27,220 | ₩27,220 | ₩26,905 | ₩26,965 | -0.94% | 2.1만 |
|---|
| 2026.05.26 | ₩26,939 | ₩27,033 | ₩26,885 | ₩27,019 | +0.30% | 8.3천 |
|---|
| 2026.05.22 | ₩26,577 | ₩26,644 | ₩26,516 | ₩26,523 | -0.20% | 2.4만 |
|---|
| 2026.05.21 | ₩26,107 | ₩26,443 | ₩26,107 | ₩26,362 | +0.98% | 2.7만 |
|---|
| 2026.05.20 | ₩25,906 | ₩26,268 | ₩25,879 | ₩26,255 | +1.35% | 5.2만 |
|---|
| 2026.05.19 | ₩25,692 | ₩25,886 | ₩25,665 | ₩25,705 | +0.05% | 7천 |
|---|
| 2026.05.18 | ₩25,960 | ₩26,007 | ₩25,786 | ₩25,902 | -0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩26,282 | ₩26,282 | ₩26,000 | ₩26,000 | -1.07% | 9.4천 |
|---|
| 2026.05.14 | ₩26,583 | ₩26,738 | ₩26,577 | ₩26,630 | +0.18% | 2.8만 |
|---|
| 2026.05.13 | ₩26,362 | ₩26,590 | ₩26,362 | ₩26,527 | +0.63% | 1.6만 |
|---|
| 2026.05.12 | ₩26,349 | ₩26,349 | ₩25,933 | ₩26,308 | -0.15% | 3.1만 |
|---|
| 2026.05.11 | ₩26,557 | ₩26,671 | ₩26,496 | ₩26,610 | +0.20% | 3.8만 |
|---|
| 2026.05.08 | ₩26,349 | ₩26,436 | ₩26,302 | ₩26,436 | +0.33% | 3.5만 |
|---|
| 2026.05.07 | ₩26,295 | ₩26,322 | ₩26,001 | ₩26,027 | -1.02% | 1.2만 |
|---|
| 2026.05.06 | ₩26,221 | ₩26,389 | ₩26,081 | ₩26,389 | +0.64% | 4.5만 |
|---|
| 2026.05.05 | ₩25,651 | ₩25,820 | ₩25,651 | ₩25,718 | +0.26% | 1.7만 |
|---|
| 2026.05.04 | ₩25,625 | ₩25,625 | ₩25,370 | ₩25,478 | -0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩25,631 | ₩25,692 | ₩25,572 | ₩25,638 | +0.03% | 3.7만 |
|---|
| 2026.04.30 | ₩25,155 | ₩25,531 | ₩25,115 | ₩25,515 | +1.43% | 4.1만 |
|---|
| 2026.04.29 | ₩25,082 | ₩25,088 | ₩24,981 | ₩25,075 | -0.03% | 1.7만 |
|---|
| 2026.04.28 | ₩25,128 | ₩25,155 | ₩24,974 | ₩25,072 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩25,495 | ₩25,495 | ₩25,263 | ₩25,406 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩25,531 | ₩25,571 | ₩25,464 | ₩25,531 | 0.00% | 8.1천 |
|---|
| 2026.04.23 | ₩25,209 | ₩25,383 | ₩25,061 | ₩25,173 | -0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩25,061 | ₩25,151 | ₩25,048 | ₩25,151 | +0.36% | 1.1만 |
|---|
| 2026.04.21 | ₩25,155 | ₩25,155 | ₩24,833 | ₩24,887 | -1.07% | 4.4만 |
|---|
| 2026.04.20 | ₩25,169 | ₩25,169 | ₩25,035 | ₩25,128 | -0.16% | 3.3만 |
|---|
| 2026.04.17 | ₩24,968 | ₩25,196 | ₩24,968 | ₩25,142 | +0.70% | 3.4만 |
|---|
| 2026.04.16 | ₩24,659 | ₩24,780 | ₩24,552 | ₩24,753 | +0.38% | 5.2만 |
|---|
| 2026.04.15 | ₩24,560 | ₩24,592 | ₩24,445 | ₩24,579 | +0.08% | 1.8만 |
|---|
| 2026.04.14 | ₩24,317 | ₩24,525 | ₩24,317 | ₩24,485 | +0.69% | 1.2만 |
|---|
| 2026.04.13 | ₩23,922 | ₩24,176 | ₩23,922 | ₩24,163 | +1.01% | 2.7만 |
|---|
| 2026.04.10 | ₩23,982 | ₩23,995 | ₩23,908 | ₩23,908 | -0.31% | 9.1천 |
|---|
| 2026.04.09 | ₩23,694 | ₩23,896 | ₩23,694 | ₩23,841 | +0.62% | 2.2만 |
|---|
| 2026.04.08 | ₩23,721 | ₩23,801 | ₩23,580 | ₩23,694 | -0.11% | 3만 |
|---|
| 2026.04.07 | ₩22,836 | ₩22,956 | ₩22,701 | ₩22,956 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩22,701 | ₩22,956 | ₩22,701 | ₩22,889 | +0.83% | 2.5만 |
|---|
| 2026.04.02 | ₩22,433 | ₩22,889 | ₩22,326 | ₩22,822 | +1.73% | 1.5만 |
|---|
| 2026.04.01 | ₩22,836 | ₩22,956 | ₩22,742 | ₩22,836 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩22,004 | ₩22,473 | ₩21,951 | ₩22,433 | +1.95% | 1.1만 |
|---|
| 2026.03.30 | ₩21,924 | ₩21,924 | ₩21,575 | ₩21,669 | -1.16% | 1만 |
|---|
| 2026.03.27 | ₩22,111 | ₩22,111 | ₩21,897 | ₩21,917 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩22,728 | ₩22,728 | ₩22,246 | ₩22,246 | -2.12% | 2만 |
|---|
| 2026.03.25 | ₩22,943 | ₩22,990 | ₩22,889 | ₩22,911 | -0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩22,594 | ₩22,822 | ₩22,594 | ₩22,661 | +0.30% | 1.9만 |
|---|
| 2026.03.23 | ₩22,795 | ₩23,023 | ₩22,715 | ₩22,715 | -0.35% | 4만 |
|---|
| 2026.03.20 | ₩22,782 | ₩22,782 | ₩22,366 | ₩22,433 | -1.53% | 2.5만 |
|---|
| 2026.03.19 | ₩22,601 | ₩22,956 | ₩22,581 | ₩22,849 | +1.10% | 3만 |
|---|
| 2026.03.18 | ₩23,131 | ₩23,131 | ₩22,862 | ₩22,889 | -1.04% | 2.9만 |
|---|
| 2026.03.17 | ₩23,184 | ₩23,198 | ₩23,104 | ₩23,104 | -0.35% | 3.6만 |
|---|
| 2026.03.16 | ₩23,151 | ₩23,157 | ₩22,990 | ₩23,023 | -0.55% | 4.2만 |
|---|
| 2026.03.13 | ₩23,037 | ₩23,063 | ₩22,689 | ₩22,715 | -1.40% | 2.5만 |
|---|
| 2026.03.12 | ₩23,198 | ₩23,198 | ₩22,822 | ₩22,836 | -1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩23,466 | ₩23,466 | ₩23,251 | ₩23,345 | -0.51% | 4.7만 |
|---|
| 2026.03.10 | ₩23,399 | ₩23,629 | ₩23,279 | ₩23,318 | -0.34% | 3.1만 |
|---|
| 2026.03.09 | ₩22,782 | ₩23,412 | ₩22,742 | ₩23,358 | +2.53% | 2.3만 |
|---|
| 2026.03.06 | ₩23,184 | ₩23,219 | ₩23,023 | ₩23,063 | -0.52% | 13.5만 |
|---|
| 2026.03.05 | ₩23,667 | ₩23,721 | ₩23,265 | ₩23,479 | -0.79% | 3만 |
|---|
| 2026.03.04 | ₩23,707 | ₩23,788 | ₩23,539 | ₩23,774 | +0.28% | 1.8만 |
|---|
| 2026.03.03 | ₩23,131 | ₩23,519 | ₩23,131 | ₩23,399 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩23,640 | ₩23,962 | ₩23,640 | ₩23,962 | +1.36% | 2.1만 |
|---|
| 2026.02.27 | ₩23,801 | ₩23,851 | ₩23,721 | ₩23,851 | +0.21% | 2.3만 |
|---|
| 2026.02.26 | ₩23,841 | ₩23,935 | ₩23,721 | ₩23,895 | +0.22% | 2.3만 |
|---|
| 2026.02.25 | ₩24,002 | ₩24,083 | ₩23,950 | ₩24,029 | +0.11% | 14만 |
|---|
| 2026.02.24 | ₩23,653 | ₩23,922 | ₩23,653 | ₩23,895 | +1.02% | 10.1만 |
|---|
| 2026.02.23 | ₩23,653 | ₩23,653 | ₩23,466 | ₩23,535 | -0.50% | 1.1만 |
|---|
| 2026.02.20 | ₩23,560 | ₩23,828 | ₩23,560 | ₩23,788 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩23,627 | ₩23,633 | ₩23,519 | ₩23,613 | -0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩23,734 | ₩23,747 | ₩23,546 | ₩23,600 | -0.56% | 1.9만 |
|---|
| 2026.02.17 | ₩23,466 | ₩23,627 | ₩23,251 | ₩23,513 | +0.20% | 2.6만 |
|---|
| 2026.02.13 | ₩23,278 | ₩23,640 | ₩23,278 | ₩23,519 | +1.04% | 2.2만 |
|---|
| 2026.02.12 | ₩23,828 | ₩23,828 | ₩23,305 | ₩23,305 | -2.19% | 1.2만 |
|---|
| 2026.02.11 | ₩23,653 | ₩23,801 | ₩23,653 | ₩23,793 | +0.59% | 3.2만 |
|---|
| 2026.02.10 | ₩23,761 | ₩23,848 | ₩23,694 | ₩23,694 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩23,586 | ₩23,780 | ₩23,586 | ₩23,734 | +0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩23,251 | ₩23,533 | ₩23,184 | ₩23,533 | +1.21% | 2.6만 |
|---|
| 2026.02.05 | ₩22,956 | ₩23,063 | ₩22,809 | ₩22,836 | -0.53% | 2.1만 |
|---|
| 2026.02.04 | ₩23,426 | ₩23,439 | ₩22,956 | ₩23,104 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,761 | ₩23,855 | ₩23,278 | ₩23,546 | -0.90% | 4.4만 |
|---|
| 2026.02.02 | ₩23,372 | ₩23,761 | ₩23,372 | ₩23,680 | +1.32% | 2.4만 |
|---|
| 2026.01.30 | ₩23,774 | ₩23,774 | ₩23,466 | ₩23,546 | -0.96% | 1만 |
|---|
| 2026.01.29 | ₩24,016 | ₩24,016 | ₩23,707 | ₩23,948 | -0.28% | 2.6만 |
|---|
| 2026.01.28 | ₩23,895 | ₩23,908 | ₩23,841 | ₩23,868 | -0.11% | 2.3만 |
|---|
| 2026.01.27 | ₩23,761 | ₩23,855 | ₩23,761 | ₩23,814 | +0.23% | 2.1만 |
|---|
| 2026.01.26 | ₩23,586 | ₩23,734 | ₩23,586 | ₩23,627 | +0.17% | 2.7만 |
|---|
| 2026.01.23 | ₩23,653 | ₩23,707 | ₩23,560 | ₩23,613 | -0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩23,741 | ₩23,801 | ₩23,653 | ₩23,667 | -0.31% | 3.8만 |
|---|
| 2026.01.21 | ₩23,412 | ₩23,599 | ₩23,358 | ₩23,560 | +0.63% | 50.3만 |
|---|
| 2026.01.20 | ₩23,184 | ₩23,479 | ₩23,184 | ₩23,265 | +0.35% | 9.9만 |
|---|
| 2026.01.16 | ₩23,680 | ₩23,694 | ₩23,572 | ₩23,586 | -0.40% | 4.1만 |
|---|
| 2026.01.15 | ₩23,761 | ₩23,828 | ₩23,627 | ₩23,653 | -0.45% | 6.1만 |
|---|
| 2026.01.14 | ₩23,479 | ₩23,586 | ₩23,412 | ₩23,573 | +0.40% | 1.9만 |
|---|
| 2026.01.13 | ₩23,586 | ₩23,613 | ₩23,533 | ₩23,613 | +0.11% | 2.4만 |
|---|
| 2026.01.12 | ₩23,305 | ₩23,573 | ₩23,305 | ₩23,573 | +1.15% | 2.3만 |
|---|
| 2026.01.09 | ₩23,332 | ₩23,506 | ₩23,291 | ₩23,412 | +0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩23,238 | ₩23,265 | ₩23,206 | ₩23,231 | -0.03% | 3만 |
|---|
| 2026.01.07 | ₩23,399 | ₩23,426 | ₩23,262 | ₩23,298 | -0.43% | 4만 |
|---|
| 2026.01.06 | ₩23,265 | ₩23,493 | ₩23,265 | ₩23,493 | +0.98% | 5.6만 |
|---|
| 2026.01.05 | ₩23,206 | ₩23,332 | ₩23,206 | ₩23,251 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩22,903 | ₩23,023 | ₩22,862 | ₩23,019 | +0.51% | 1.3만 |
|---|
| 2025.12.31 | ₩22,856 | ₩22,916 | ₩22,701 | ₩22,732 | -0.54% | 2.1만 |
|---|
| 2025.12.30 | ₩23,090 | ₩23,090 | ₩22,889 | ₩22,889 | -0.87% | 5.6만 |
|---|
| 2025.12.29 | ₩23,023 | ₩23,063 | ₩22,929 | ₩23,023 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩23,139 | ₩23,139 | ₩23,063 | ₩23,131 | -0.03% | 1.3만 |
|---|
| 2025.12.24 | ₩23,090 | ₩23,144 | ₩23,077 | ₩23,144 | +0.23% | 1.2만 |
|---|
| 2025.12.23 | ₩22,956 | ₩23,063 | ₩22,956 | ₩23,050 | +0.41% | 1.7만 |
|---|
| 2025.12.22 | ₩22,943 | ₩23,023 | ₩22,943 | ₩22,970 | +0.12% | 3.9만 |
|---|
| 2025.12.19 | ₩22,742 | ₩22,889 | ₩22,742 | ₩22,876 | +0.59% | 3.4만 |
|---|
| 2025.12.18 | ₩22,581 | ₩22,661 | ₩22,500 | ₩22,608 | +0.12% | 3.2만 |
|---|
| 2025.12.17 | ₩22,663 | ₩22,663 | ₩22,313 | ₩22,366 | -1.31% | 8.9만 |
|---|
| 2025.12.16 | ₩23,050 | ₩23,050 | ₩22,541 | ₩22,688 | -1.57% | 18만 |
|---|
| 2025.12.15 | ₩22,782 | ₩22,809 | ₩22,581 | ₩22,728 | -0.24% | 15.4만 |
|---|
| 2025.12.12 | ₩22,876 | ₩22,876 | ₩22,594 | ₩22,675 | -0.88% | 4.3만 |
|---|
| 2025.12.11 | ₩28,105 | ₩28,293 | ₩27,985 | ₩28,293 | +0.67% | 2.9만 |
|---|
| 2025.12.10 | ₩27,904 | ₩28,296 | ₩27,904 | ₩28,213 | +1.11% | 2.3만 |
|---|
| 2025.12.09 | ₩27,971 | ₩28,038 | ₩27,958 | ₩27,985 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩28,132 | ₩28,132 | ₩27,904 | ₩27,985 | -0.52% | 1.7만 |
|---|
| 2025.12.05 | ₩28,052 | ₩28,119 | ₩27,944 | ₩27,958 | -0.33% | 1.5만 |
|---|
| 2025.12.04 | ₩27,824 | ₩27,918 | ₩27,797 | ₩27,918 | +0.34% | 1.4만 |
|---|
| 2025.12.03 | ₩27,649 | ₩27,850 | ₩27,649 | ₩27,846 | +0.71% | 1.8만 |
|---|
| 2025.12.02 | ₩27,649 | ₩27,676 | ₩27,480 | ₩27,589 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩27,341 | ₩27,582 | ₩27,341 | ₩27,435 | +0.34% | 9.9천 |
|---|
| 2025.11.28 | ₩27,488 | ₩27,629 | ₩27,488 | ₩27,629 | +0.51% | 5.6천 |
|---|
| 2025.11.26 | ₩27,421 | ₩27,502 | ₩27,421 | ₩27,450 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩26,849 | ₩27,167 | ₩26,849 | ₩27,167 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩26,782 | ₩26,898 | ₩26,778 | ₩26,868 | +0.32% | 2.2만 |
|---|
| 2025.11.21 | ₩26,349 | ₩26,413 | ₩26,188 | ₩26,295 | -0.20% | 3만 |
|---|
| 2025.11.20 | ₩27,073 | ₩27,106 | ₩25,946 | ₩26,013 | -3.91% | 2.2만 |
|---|
| 2025.11.19 | ₩26,536 | ₩26,845 | ₩26,445 | ₩26,657 | +0.45% | 2.4만 |
|---|
| 2025.11.18 | ₩26,436 | ₩26,751 | ₩26,376 | ₩26,616 | +0.68% | 9.6천 |
|---|
| 2025.11.17 | ₩27,033 | ₩27,193 | ₩26,630 | ₩26,724 | -1.14% | 1.8만 |
|---|
| 2025.11.14 | ₩27,019 | ₩27,294 | ₩27,019 | ₩27,126 | +0.40% | 1.3만 |
|---|
| 2025.11.13 | ₩27,596 | ₩27,596 | ₩27,167 | ₩27,200 | -1.43% | 9.5천 |
|---|
| 2025.11.12 | ₩27,911 | ₩27,911 | ₩27,810 | ₩27,850 | -0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩27,676 | ₩27,864 | ₩27,676 | ₩27,824 | +0.53% | 2.5만 |
|---|
| 2025.11.10 | ₩27,731 | ₩27,931 | ₩27,636 | ₩27,837 | +0.38% | 5.5만 |
|---|
| 2025.11.07 | ₩27,167 | ₩27,368 | ₩26,818 | ₩27,314 | +0.54% | 1.7만 |
|---|
| 2025.11.06 | ₩27,690 | ₩27,716 | ₩27,341 | ₩27,341 | -1.26% | 2.6만 |
|---|
| 2025.11.05 | ₩27,703 | ₩27,958 | ₩27,690 | ₩27,797 | +0.34% | 3.8만 |
|---|
| 2025.11.04 | ₩27,810 | ₩27,810 | ₩27,582 | ₩27,586 | -0.81% | 3만 |
|---|
| 2025.11.03 | ₩28,199 | ₩28,199 | ₩28,065 | ₩28,186 | -0.05% | 4.4만 |
|---|
| 2025.10.31 | ₩27,998 | ₩28,253 | ₩27,998 | ₩28,213 | +0.77% | 5.2만 |
|---|
| 2025.10.30 | ₩28,266 | ₩28,266 | ₩27,985 | ₩27,985 | -1.00% | 3.8만 |
|---|
| 2025.10.29 | ₩28,414 | ₩28,414 | ₩28,179 | ₩28,293 | -0.42% | 3.6만 |
|---|
| 2025.10.28 | ₩28,440 | ₩28,467 | ₩28,320 | ₩28,347 | -0.33% | 6.9만 |
|---|
| 2025.10.27 | ₩28,333 | ₩28,427 | ₩28,306 | ₩28,427 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩28,119 | ₩28,132 | ₩28,025 | ₩28,065 | -0.19% | 1.5만 |
|---|
| 2025.10.23 | ₩27,663 | ₩27,837 | ₩27,663 | ₩27,824 | +0.58% | 2만 |
|---|
| 2025.10.22 | ₩27,958 | ₩27,958 | ₩27,328 | ₩27,542 | -1.49% | 6.3만 |
|---|
| 2025.10.21 | ₩27,770 | ₩27,924 | ₩27,770 | ₩27,810 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩27,716 | ₩27,901 | ₩27,716 | ₩27,824 | +0.39% | 1만 |
|---|
| 2025.10.17 | ₩27,328 | ₩27,502 | ₩27,328 | ₩27,462 | +0.49% | 3.1만 |
|---|
| 2025.10.16 | ₩27,783 | ₩27,783 | ₩27,314 | ₩27,408 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩27,636 | ₩27,743 | ₩27,429 | ₩27,623 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩27,160 | ₩27,620 | ₩26,992 | ₩27,399 | +0.88% | 1.1만 |
|---|
| 2025.10.13 | ₩27,260 | ₩27,488 | ₩27,260 | ₩27,487 | +0.83% | 1.8만 |
|---|
| 2025.10.10 | ₩27,931 | ₩27,931 | ₩26,898 | ₩26,898 | -3.70% | 2.3만 |
|---|