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 | ₩26,832 | ₩26,992 | ₩26,792 | ₩26,939 | +0.40% | 1.8만 |
| 2026.10.08 | ₩26,879 | ₩26,912 | ₩26,671 | ₩26,805 | -0.27% | 5.4만 |
| 2026.10.07 | ₩26,966 | ₩27,032 | ₩26,885 | ₩27,006 | +0.15% | 5.3만 |
| 2026.10.06 | ₩27,354 | ₩27,374 | ₩27,247 | ₩27,287 | -0.24% | 8.2만 |
| 2026.10.05 | ₩27,073 | ₩27,193 | ₩27,073 | ₩27,114 | +0.15% | 2.1만 |
| 2026.10.02 | ₩27,039 | ₩27,073 | ₩26,912 | ₩26,952 | -0.32% | 3.1만 |
| 2026.10.01 | ₩26,566 | ₩26,732 | ₩26,460 | ₩26,711 | +0.55% | 4.3만 |
| 2026.09.30 | ₩26,778 | ₩26,778 | ₩26,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,591 |
| -0.70% |
| 8.2만 |
| 2026.09.29 | ₩26,845 | ₩26,845 | ₩26,685 | ₩26,764 | -0.30% | 3만 |
|---|
| 2026.09.28 | ₩26,825 | ₩26,832 | ₩26,698 | ₩26,765 | -0.22% | 3.7만 |
|---|
| 2026.09.25 | ₩27,019 | ₩27,086 | ₩26,912 | ₩27,022 | +0.01% | 1.7만 |
|---|
| 2026.09.24 | ₩26,792 | ₩26,950 | ₩26,738 | ₩26,912 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩26,925 | ₩26,925 | ₩26,872 | ₩26,899 | -0.10% | 5.7만 |
|---|
| 2026.09.22 | ₩26,966 | ₩27,153 | ₩26,952 | ₩27,126 | +0.60% | 3.5만 |
|---|
| 2026.09.21 | ₩26,952 | ₩27,085 | ₩26,952 | ₩27,032 | +0.30% | 3만 |
|---|
| 2026.09.18 | ₩26,364 | ₩26,477 | ₩26,337 | ₩26,477 | +0.43% | 4.8만 |
|---|
| 2026.09.17 | ₩26,270 | ₩26,324 | ₩26,254 | ₩26,324 | +0.20% | 5.6만 |
|---|
| 2026.09.16 | ₩26,202 | ₩26,217 | ₩25,762 | ₩25,937 | -1.01% | 2.5만 |
|---|
| 2026.09.15 | ₩26,170 | ₩26,170 | ₩26,003 | ₩26,083 | -0.33% | 6만 |
|---|
| 2026.09.14 | ₩26,283 | ₩26,390 | ₩26,190 | ₩26,270 | -0.05% | 3.1만 |
|---|
| 2026.09.11 | ₩26,457 | ₩26,659 | ₩26,457 | ₩26,618 | +0.61% | 4.6만 |
|---|
| 2026.09.10 | ₩26,551 | ₩26,551 | ₩26,337 | ₩26,350 | -0.76% | 6.7만 |
|---|
| 2026.09.09 | ₩26,740 | ₩26,752 | ₩26,645 | ₩26,645 | -0.36% | 3.1만 |
|---|
| 2026.09.08 | ₩26,925 | ₩26,939 | ₩26,792 | ₩26,818 | -0.40% | 2.3만 |
|---|
| 2026.09.04 | ₩26,604 | ₩26,931 | ₩26,604 | ₩26,912 | +1.16% | 3.9만 |
|---|
| 2026.09.03 | ₩26,658 | ₩26,832 | ₩26,484 | ₩26,818 | +0.60% | 3.3만 |
|---|
| 2026.09.02 | ₩26,203 | ₩26,483 | ₩26,203 | ₩26,388 | +0.70% | 5.5만 |
|---|
| 2026.09.01 | ₩26,457 | ₩26,457 | ₩26,203 | ₩26,297 | -0.61% | 3.7만 |
|---|
| 2026.08.31 | ₩26,551 | ₩26,671 | ₩26,484 | ₩26,671 | +0.45% | 3만 |
|---|
| 2026.08.28 | ₩26,818 | ₩26,912 | ₩26,591 | ₩26,618 | -0.75% | 3.7만 |
|---|
| 2026.08.27 | ₩26,805 | ₩26,992 | ₩26,805 | ₩26,925 | +0.45% | 3.2만 |
|---|
| 2026.08.26 | ₩26,893 | ₩26,893 | ₩26,765 | ₩26,792 | -0.38% | 2.4만 |
|---|
| 2026.08.25 | ₩26,685 | ₩26,845 | ₩26,685 | ₩26,805 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩26,618 | ₩26,725 | ₩26,618 | ₩26,663 | +0.17% | 2.7만 |
|---|
| 2026.08.21 | ₩26,738 | ₩26,939 | ₩26,738 | ₩26,900 | +0.61% | 2.2만 |
|---|
| 2026.08.20 | ₩26,805 | ₩26,805 | ₩26,678 | ₩26,693 | -0.42% | 3.3만 |
|---|
| 2026.08.19 | ₩26,812 | ₩27,006 | ₩26,812 | ₩26,852 | +0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩27,032 | ₩27,032 | ₩26,927 | ₩26,939 | -0.35% | 2.3만 |
|---|
| 2026.08.17 | ₩27,487 | ₩27,608 | ₩27,461 | ₩27,481 | -0.02% | 4만 |
|---|
| 2026.08.14 | ₩27,366 | ₩27,461 | ₩27,280 | ₩27,366 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩27,380 | ₩27,461 | ₩27,378 | ₩27,396 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩27,240 | ₩27,273 | ₩27,174 | ₩27,180 | -0.22% | 8.1만 |
|---|
| 2026.08.11 | ₩26,966 | ₩27,126 | ₩26,885 | ₩26,952 | -0.05% | 3.9만 |
|---|
| 2026.08.10 | ₩27,113 | ₩27,113 | ₩26,905 | ₩26,905 | -0.76% | 2.1만 |
|---|
| 2026.08.07 | ₩26,805 | ₩27,006 | ₩26,805 | ₩27,006 | +0.75% | 5.1만 |
|---|
| 2026.08.06 | ₩26,939 | ₩26,939 | ₩26,685 | ₩26,685 | -0.94% | 4만 |
|---|
| 2026.08.05 | ₩27,174 | ₩27,174 | ₩26,792 | ₩26,792 | -1.41% | 6.4만 |
|---|
| 2026.08.04 | ₩26,625 | ₩27,073 | ₩26,625 | ₩26,939 | +1.18% | 5만 |
|---|
| 2026.08.03 | ₩25,962 | ₩26,255 | ₩25,815 | ₩26,203 | +0.93% | 1.4만 |
|---|
| 2026.07.31 | ₩26,524 | ₩26,524 | ₩25,815 | ₩26,056 | -1.77% | 3.7만 |
|---|
| 2026.07.30 | ₩25,575 | ₩26,029 | ₩25,575 | ₩26,029 | +1.78% | 2.6만 |
|---|
| 2026.07.29 | ₩25,916 | ₩25,916 | ₩25,287 | ₩25,320 | -2.30% | 5.3만 |
|---|
| 2026.07.28 | ₩26,083 | ₩26,083 | ₩25,655 | ₩25,960 | -0.47% | 3.2만 |
|---|
| 2026.07.27 | ₩26,083 | ₩26,230 | ₩25,936 | ₩26,163 | +0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩26,310 | ₩26,451 | ₩26,123 | ₩26,150 | -0.61% | 9.6천 |
|---|
| 2026.07.23 | ₩26,631 | ₩26,631 | ₩26,417 | ₩26,484 | -0.55% | 5.3만 |
|---|
| 2026.07.22 | ₩26,725 | ₩26,832 | ₩26,721 | ₩26,722 | -0.01% | 3만 |
|---|
| 2026.07.21 | ₩26,591 | ₩26,818 | ₩26,591 | ₩26,805 | +0.80% | 2.6만 |
|---|
| 2026.07.20 | ₩26,283 | ₩26,551 | ₩26,243 | ₩26,243 | -0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,056 | ₩26,417 | ₩25,909 | ₩26,273 | +0.83% | 2.4만 |
|---|
| 2026.07.16 | ₩26,698 | ₩26,752 | ₩26,417 | ₩26,484 | -0.80% | 3.5만 |
|---|
| 2026.07.15 | ₩27,046 | ₩27,046 | ₩26,538 | ₩26,818 | -0.84% | 3.4만 |
|---|
| 2026.07.14 | ₩26,992 | ₩27,086 | ₩26,912 | ₩26,976 | -0.06% | 1.8만 |
|---|
| 2026.07.13 | ₩27,027 | ₩27,027 | ₩26,665 | ₩26,698 | -1.22% | 3.6만 |
|---|
| 2026.07.10 | ₩27,172 | ₩27,172 | ₩26,966 | ₩27,139 | -0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩26,685 | ₩27,193 | ₩26,685 | ₩27,153 | +1.75% | 4.2만 |
|---|
| 2026.07.08 | ₩26,711 | ₩26,778 | ₩26,377 | ₩26,685 | -0.10% | 3.5만 |
|---|
| 2026.07.07 | ₩27,019 | ₩27,019 | ₩26,604 | ₩26,738 | -1.04% | 2.6만 |
|---|
| 2026.07.06 | ₩26,778 | ₩27,367 | ₩26,778 | ₩27,260 | +1.80% | 3.8만 |
|---|
| 2026.07.02 | ₩27,400 | ₩27,400 | ₩26,631 | ₩26,752 | -2.37% | 3.1만 |
|---|
| 2026.07.01 | ₩27,327 | ₩27,367 | ₩26,872 | ₩27,220 | -0.39% | 3.8만 |
|---|
| 2026.06.30 | ₩27,541 | ₩27,915 | ₩27,541 | ₩27,755 | +0.78% | 2만 |
|---|
| 2026.06.29 | ₩27,019 | ₩27,461 | ₩27,019 | ₩27,411 | +1.45% | 4.5천 |
|---|
| 2026.06.26 | ₩26,718 | ₩26,992 | ₩26,718 | ₩26,885 | +0.63% | 2.3만 |
|---|
| 2026.06.25 | ₩27,434 | ₩27,434 | ₩27,026 | ₩27,233 | -0.73% | 4만 |
|---|
| 2026.06.24 | ₩26,939 | ₩27,193 | ₩26,738 | ₩26,952 | +0.05% | 4만 |
|---|
| 2026.06.23 | ₩27,113 | ₩27,166 | ₩26,912 | ₩26,912 | -0.74% | 406만 |
|---|
| 2026.06.22 | ₩27,755 | ₩27,875 | ₩27,688 | ₩27,822 | +0.24% | 2.1만 |
|---|
| 2026.06.18 | ₩27,822 | ₩27,822 | ₩27,568 | ₩27,782 | -0.14% | 1.3만 |
|---|
| 2026.06.17 | ₩27,501 | ₩27,621 | ₩27,073 | ₩27,073 | -1.56% | 2.5만 |
|---|
| 2026.06.16 | ₩27,380 | ₩27,568 | ₩27,287 | ₩27,287 | -0.34% | 1.6만 |
|---|
| 2026.06.15 | ₩27,594 | ₩27,902 | ₩27,594 | ₩27,835 | +0.87% | 2.2만 |
|---|
| 2026.06.12 | ₩27,113 | ₩27,420 | ₩26,818 | ₩27,123 | +0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩26,163 | ₩26,885 | ₩26,156 | ₩26,845 | +2.61% | 2.2만 |
|---|
| 2026.06.10 | ₩26,243 | ₩26,604 | ₩25,937 | ₩25,937 | -1.17% | 1.7만 |
|---|
| 2026.06.09 | ₩26,899 | ₩26,899 | ₩25,815 | ₩26,377 | -1.94% | 2.6만 |
|---|
| 2026.06.08 | ₩26,484 | ₩26,752 | ₩26,384 | ₩26,551 | +0.25% | 2.4만 |
|---|
| 2026.06.05 | ₩26,725 | ₩26,765 | ₩26,029 | ₩26,043 | -2.55% | 3.7만 |
|---|
| 2026.06.04 | ₩27,194 | ₩27,434 | ₩27,086 | ₩27,327 | +0.49% | 2.8만 |
|---|
| 2026.06.03 | ₩27,447 | ₩27,521 | ₩27,355 | ₩27,434 | -0.05% | 5.2천 |
|---|
| 2026.06.02 | ₩27,260 | ₩27,461 | ₩27,220 | ₩27,447 | +0.69% | 3만 |
|---|
| 2026.06.01 | ₩26,912 | ₩27,233 | ₩26,885 | ₩27,086 | +0.65% | 1.4만 |
|---|
| 2026.05.29 | ₩27,113 | ₩27,220 | ₩27,006 | ₩27,073 | -0.15% | 3.2만 |
|---|
| 2026.05.28 | ₩26,865 | ₩27,153 | ₩26,725 | ₩27,126 | +0.97% | 2.6만 |
|---|
| 2026.05.27 | ₩27,153 | ₩27,153 | ₩26,839 | ₩26,899 | -0.94% | 2.1만 |
|---|
| 2026.05.26 | ₩26,872 | ₩26,966 | ₩26,818 | ₩26,952 | +0.30% | 8.3천 |
|---|
| 2026.05.22 | ₩26,511 | ₩26,578 | ₩26,451 | ₩26,457 | -0.20% | 2.4만 |
|---|
| 2026.05.21 | ₩26,043 | ₩26,377 | ₩26,043 | ₩26,297 | +0.98% | 2.7만 |
|---|
| 2026.05.20 | ₩25,842 | ₩26,203 | ₩25,815 | ₩26,190 | +1.35% | 5.2만 |
|---|
| 2026.05.19 | ₩25,628 | ₩25,822 | ₩25,601 | ₩25,641 | +0.05% | 7천 |
|---|
| 2026.05.18 | ₩25,896 | ₩25,942 | ₩25,722 | ₩25,838 | -0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩26,217 | ₩26,217 | ₩25,936 | ₩25,936 | -1.07% | 9.4천 |
|---|
| 2026.05.14 | ₩26,518 | ₩26,671 | ₩26,511 | ₩26,564 | +0.18% | 2.8만 |
|---|
| 2026.05.13 | ₩26,297 | ₩26,524 | ₩26,297 | ₩26,461 | +0.63% | 1.6만 |
|---|
| 2026.05.12 | ₩26,283 | ₩26,283 | ₩25,869 | ₩26,243 | -0.15% | 3.1만 |
|---|
| 2026.05.11 | ₩26,491 | ₩26,604 | ₩26,431 | ₩26,544 | +0.20% | 3.8만 |
|---|
| 2026.05.08 | ₩26,283 | ₩26,370 | ₩26,237 | ₩26,370 | +0.33% | 3.5만 |
|---|
| 2026.05.07 | ₩26,230 | ₩26,257 | ₩25,937 | ₩25,962 | -1.02% | 1.2만 |
|---|
| 2026.05.06 | ₩26,156 | ₩26,324 | ₩26,016 | ₩26,324 | +0.64% | 4.5만 |
|---|
| 2026.05.05 | ₩25,588 | ₩25,756 | ₩25,588 | ₩25,655 | +0.26% | 1.7만 |
|---|
| 2026.05.04 | ₩25,561 | ₩25,561 | ₩25,307 | ₩25,415 | -0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩25,568 | ₩25,628 | ₩25,509 | ₩25,575 | +0.03% | 3.7만 |
|---|
| 2026.04.30 | ₩25,093 | ₩25,468 | ₩25,053 | ₩25,451 | +1.43% | 4.1만 |
|---|
| 2026.04.29 | ₩25,019 | ₩25,026 | ₩24,919 | ₩25,013 | -0.03% | 1.7만 |
|---|
| 2026.04.28 | ₩25,066 | ₩25,093 | ₩24,912 | ₩25,010 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩25,431 | ₩25,431 | ₩25,200 | ₩25,343 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩25,468 | ₩25,508 | ₩25,401 | ₩25,468 | 0.00% | 8.1천 |
|---|
| 2026.04.23 | ₩25,147 | ₩25,320 | ₩24,999 | ₩25,110 | -0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩24,999 | ₩25,089 | ₩24,986 | ₩25,089 | +0.36% | 1.1만 |
|---|
| 2026.04.21 | ₩25,093 | ₩25,093 | ₩24,772 | ₩24,825 | -1.07% | 4.4만 |
|---|
| 2026.04.20 | ₩25,106 | ₩25,106 | ₩24,973 | ₩25,066 | -0.16% | 3.3만 |
|---|
| 2026.04.17 | ₩24,906 | ₩25,133 | ₩24,906 | ₩25,080 | +0.70% | 3.4만 |
|---|
| 2026.04.16 | ₩24,598 | ₩24,718 | ₩24,491 | ₩24,692 | +0.38% | 5.2만 |
|---|
| 2026.04.15 | ₩24,499 | ₩24,531 | ₩24,384 | ₩24,518 | +0.08% | 1.8만 |
|---|
| 2026.04.14 | ₩24,257 | ₩24,464 | ₩24,257 | ₩24,424 | +0.69% | 1.2만 |
|---|
| 2026.04.13 | ₩23,862 | ₩24,117 | ₩23,862 | ₩24,103 | +1.01% | 2.7만 |
|---|
| 2026.04.10 | ₩23,923 | ₩23,936 | ₩23,849 | ₩23,849 | -0.31% | 9.1천 |
|---|
| 2026.04.09 | ₩23,635 | ₩23,837 | ₩23,635 | ₩23,782 | +0.62% | 2.2만 |
|---|
| 2026.04.08 | ₩23,662 | ₩23,742 | ₩23,521 | ₩23,635 | -0.11% | 3만 |
|---|
| 2026.04.07 | ₩22,779 | ₩22,899 | ₩22,645 | ₩22,899 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩22,645 | ₩22,899 | ₩22,645 | ₩22,832 | +0.83% | 2.5만 |
|---|
| 2026.04.02 | ₩22,378 | ₩22,832 | ₩22,271 | ₩22,766 | +1.73% | 1.5만 |
|---|
| 2026.04.01 | ₩22,779 | ₩22,899 | ₩22,685 | ₩22,779 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩21,950 | ₩22,418 | ₩21,896 | ₩22,378 | +1.95% | 1.1만 |
|---|
| 2026.03.30 | ₩21,869 | ₩21,869 | ₩21,522 | ₩21,615 | -1.16% | 1만 |
|---|
| 2026.03.27 | ₩22,057 | ₩22,057 | ₩21,843 | ₩21,863 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩22,672 | ₩22,672 | ₩22,190 | ₩22,190 | -2.12% | 2만 |
|---|
| 2026.03.25 | ₩22,886 | ₩22,933 | ₩22,832 | ₩22,854 | -0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩22,538 | ₩22,766 | ₩22,538 | ₩22,605 | +0.30% | 1.9만 |
|---|
| 2026.03.23 | ₩22,739 | ₩22,966 | ₩22,659 | ₩22,659 | -0.35% | 4만 |
|---|
| 2026.03.20 | ₩22,725 | ₩22,725 | ₩22,311 | ₩22,378 | -1.53% | 2.5만 |
|---|
| 2026.03.19 | ₩22,545 | ₩22,899 | ₩22,525 | ₩22,792 | +1.10% | 3만 |
|---|
| 2026.03.18 | ₩23,073 | ₩23,073 | ₩22,806 | ₩22,832 | -1.04% | 2.9만 |
|---|
| 2026.03.17 | ₩23,127 | ₩23,140 | ₩23,047 | ₩23,047 | -0.35% | 3.6만 |
|---|
| 2026.03.16 | ₩23,093 | ₩23,100 | ₩22,933 | ₩22,966 | -0.55% | 4.2만 |
|---|
| 2026.03.13 | ₩22,980 | ₩23,006 | ₩22,633 | ₩22,659 | -1.40% | 2.5만 |
|---|
| 2026.03.12 | ₩23,140 | ₩23,140 | ₩22,766 | ₩22,779 | -1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩23,408 | ₩23,408 | ₩23,194 | ₩23,287 | -0.51% | 4.7만 |
|---|
| 2026.03.10 | ₩23,341 | ₩23,571 | ₩23,222 | ₩23,261 | -0.34% | 3.1만 |
|---|
| 2026.03.09 | ₩22,725 | ₩23,354 | ₩22,685 | ₩23,301 | +2.53% | 2.3만 |
|---|
| 2026.03.06 | ₩23,127 | ₩23,162 | ₩22,966 | ₩23,006 | -0.52% | 13.5만 |
|---|
| 2026.03.05 | ₩23,608 | ₩23,662 | ₩23,207 | ₩23,421 | -0.79% | 3만 |
|---|
| 2026.03.04 | ₩23,648 | ₩23,729 | ₩23,481 | ₩23,715 | +0.28% | 1.8만 |
|---|
| 2026.03.03 | ₩23,073 | ₩23,461 | ₩23,073 | ₩23,341 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩23,582 | ₩23,903 | ₩23,582 | ₩23,903 | +1.36% | 2.1만 |
|---|
| 2026.02.27 | ₩23,742 | ₩23,792 | ₩23,662 | ₩23,792 | +0.21% | 2.3만 |
|---|
| 2026.02.26 | ₩23,782 | ₩23,876 | ₩23,662 | ₩23,836 | +0.22% | 2.3만 |
|---|
| 2026.02.25 | ₩23,943 | ₩24,023 | ₩23,891 | ₩23,969 | +0.11% | 14만 |
|---|
| 2026.02.24 | ₩23,595 | ₩23,862 | ₩23,595 | ₩23,836 | +1.02% | 10.1만 |
|---|
| 2026.02.23 | ₩23,595 | ₩23,595 | ₩23,408 | ₩23,477 | -0.50% | 1.1만 |
|---|
| 2026.02.20 | ₩23,501 | ₩23,769 | ₩23,501 | ₩23,729 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩23,568 | ₩23,575 | ₩23,461 | ₩23,555 | -0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩23,675 | ₩23,689 | ₩23,488 | ₩23,541 | -0.56% | 1.9만 |
|---|
| 2026.02.17 | ₩23,408 | ₩23,568 | ₩23,194 | ₩23,454 | +0.20% | 2.6만 |
|---|
| 2026.02.13 | ₩23,220 | ₩23,582 | ₩23,220 | ₩23,461 | +1.04% | 2.2만 |
|---|
| 2026.02.12 | ₩23,769 | ₩23,769 | ₩23,247 | ₩23,247 | -2.19% | 1.2만 |
|---|
| 2026.02.11 | ₩23,595 | ₩23,742 | ₩23,595 | ₩23,734 | +0.59% | 3.2만 |
|---|
| 2026.02.10 | ₩23,702 | ₩23,789 | ₩23,635 | ₩23,635 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩23,528 | ₩23,721 | ₩23,528 | ₩23,675 | +0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩23,194 | ₩23,475 | ₩23,127 | ₩23,475 | +1.21% | 2.6만 |
|---|
| 2026.02.05 | ₩22,899 | ₩23,006 | ₩22,752 | ₩22,779 | -0.53% | 2.1만 |
|---|
| 2026.02.04 | ₩23,368 | ₩23,381 | ₩22,899 | ₩23,047 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,702 | ₩23,796 | ₩23,220 | ₩23,488 | -0.90% | 4.4만 |
|---|
| 2026.02.02 | ₩23,314 | ₩23,702 | ₩23,314 | ₩23,622 | +1.32% | 2.4만 |
|---|
| 2026.01.30 | ₩23,715 | ₩23,715 | ₩23,408 | ₩23,488 | -0.96% | 1만 |
|---|
| 2026.01.29 | ₩23,956 | ₩23,956 | ₩23,648 | ₩23,889 | -0.28% | 2.6만 |
|---|
| 2026.01.28 | ₩23,836 | ₩23,849 | ₩23,782 | ₩23,809 | -0.11% | 2.3만 |
|---|
| 2026.01.27 | ₩23,702 | ₩23,796 | ₩23,702 | ₩23,755 | +0.23% | 2.1만 |
|---|
| 2026.01.26 | ₩23,528 | ₩23,675 | ₩23,528 | ₩23,568 | +0.17% | 2.7만 |
|---|
| 2026.01.23 | ₩23,595 | ₩23,648 | ₩23,501 | ₩23,555 | -0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩23,682 | ₩23,742 | ₩23,595 | ₩23,608 | -0.31% | 3.8만 |
|---|
| 2026.01.21 | ₩23,354 | ₩23,540 | ₩23,301 | ₩23,501 | +0.63% | 50.3만 |
|---|
| 2026.01.20 | ₩23,127 | ₩23,421 | ₩23,127 | ₩23,207 | +0.35% | 9.9만 |
|---|
| 2026.01.16 | ₩23,622 | ₩23,635 | ₩23,513 | ₩23,528 | -0.40% | 4.1만 |
|---|
| 2026.01.15 | ₩23,702 | ₩23,769 | ₩23,568 | ₩23,595 | -0.45% | 6.1만 |
|---|
| 2026.01.14 | ₩23,421 | ₩23,528 | ₩23,354 | ₩23,515 | +0.40% | 1.9만 |
|---|
| 2026.01.13 | ₩23,528 | ₩23,555 | ₩23,475 | ₩23,555 | +0.11% | 2.4만 |
|---|
| 2026.01.12 | ₩23,247 | ₩23,515 | ₩23,247 | ₩23,515 | +1.15% | 2.3만 |
|---|
| 2026.01.09 | ₩23,274 | ₩23,448 | ₩23,234 | ₩23,354 | +0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩23,180 | ₩23,207 | ₩23,148 | ₩23,174 | -0.03% | 3만 |
|---|
| 2026.01.07 | ₩23,341 | ₩23,368 | ₩23,204 | ₩23,240 | -0.43% | 4만 |
|---|
| 2026.01.06 | ₩23,207 | ₩23,434 | ₩23,207 | ₩23,434 | +0.98% | 5.6만 |
|---|
| 2026.01.05 | ₩23,148 | ₩23,274 | ₩23,148 | ₩23,194 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩22,846 | ₩22,966 | ₩22,806 | ₩22,962 | +0.51% | 1.3만 |
|---|
| 2025.12.31 | ₩22,799 | ₩22,859 | ₩22,645 | ₩22,676 | -0.54% | 2.1만 |
|---|
| 2025.12.30 | ₩23,033 | ₩23,033 | ₩22,832 | ₩22,832 | -0.87% | 5.6만 |
|---|
| 2025.12.29 | ₩22,966 | ₩23,006 | ₩22,873 | ₩22,966 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩23,081 | ₩23,081 | ₩23,006 | ₩23,073 | -0.03% | 1.3만 |
|---|
| 2025.12.24 | ₩23,033 | ₩23,087 | ₩23,020 | ₩23,087 | +0.23% | 1.2만 |
|---|
| 2025.12.23 | ₩22,899 | ₩23,006 | ₩22,899 | ₩22,993 | +0.41% | 1.7만 |
|---|
| 2025.12.22 | ₩22,886 | ₩22,966 | ₩22,886 | ₩22,913 | +0.12% | 3.9만 |
|---|
| 2025.12.19 | ₩22,685 | ₩22,832 | ₩22,685 | ₩22,819 | +0.59% | 3.4만 |
|---|
| 2025.12.18 | ₩22,525 | ₩22,605 | ₩22,445 | ₩22,552 | +0.12% | 3.2만 |
|---|
| 2025.12.17 | ₩22,606 | ₩22,606 | ₩22,257 | ₩22,311 | -1.31% | 8.9만 |
|---|
| 2025.12.16 | ₩22,993 | ₩22,993 | ₩22,485 | ₩22,632 | -1.57% | 18만 |
|---|
| 2025.12.15 | ₩22,725 | ₩22,752 | ₩22,525 | ₩22,672 | -0.24% | 15.4만 |
|---|
| 2025.12.12 | ₩22,819 | ₩22,819 | ₩22,538 | ₩22,618 | -0.88% | 4.3만 |
|---|
| 2025.12.11 | ₩28,036 | ₩28,223 | ₩27,915 | ₩28,223 | +0.67% | 2.9만 |
|---|
| 2025.12.10 | ₩27,835 | ₩28,226 | ₩27,835 | ₩28,143 | +1.11% | 2.3만 |
|---|
| 2025.12.09 | ₩27,902 | ₩27,969 | ₩27,889 | ₩27,915 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩28,062 | ₩28,062 | ₩27,835 | ₩27,915 | -0.52% | 1.7만 |
|---|
| 2025.12.05 | ₩27,982 | ₩28,049 | ₩27,875 | ₩27,889 | -0.33% | 1.5만 |
|---|
| 2025.12.04 | ₩27,755 | ₩27,848 | ₩27,728 | ₩27,848 | +0.34% | 1.4만 |
|---|
| 2025.12.03 | ₩27,581 | ₩27,782 | ₩27,581 | ₩27,778 | +0.71% | 1.8만 |
|---|
| 2025.12.02 | ₩27,581 | ₩27,608 | ₩27,412 | ₩27,521 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩27,273 | ₩27,514 | ₩27,273 | ₩27,367 | +0.34% | 9.9천 |
|---|
| 2025.11.28 | ₩27,420 | ₩27,561 | ₩27,420 | ₩27,561 | +0.51% | 5.6천 |
|---|
| 2025.11.26 | ₩27,354 | ₩27,434 | ₩27,354 | ₩27,382 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩26,782 | ₩27,099 | ₩26,782 | ₩27,099 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩26,715 | ₩26,832 | ₩26,711 | ₩26,801 | +0.32% | 2.2만 |
|---|
| 2025.11.21 | ₩26,283 | ₩26,348 | ₩26,123 | ₩26,230 | -0.20% | 3만 |
|---|
| 2025.11.20 | ₩27,006 | ₩27,039 | ₩25,882 | ₩25,949 | -3.91% | 2.2만 |
|---|
| 2025.11.19 | ₩26,471 | ₩26,778 | ₩26,380 | ₩26,591 | +0.45% | 2.4만 |
|---|
| 2025.11.18 | ₩26,370 | ₩26,685 | ₩26,310 | ₩26,550 | +0.68% | 9.6천 |
|---|
| 2025.11.17 | ₩26,966 | ₩27,126 | ₩26,564 | ₩26,658 | -1.14% | 1.8만 |
|---|
| 2025.11.14 | ₩26,952 | ₩27,226 | ₩26,952 | ₩27,059 | +0.40% | 1.3만 |
|---|
| 2025.11.13 | ₩27,527 | ₩27,527 | ₩27,099 | ₩27,133 | -1.43% | 9.5천 |
|---|
| 2025.11.12 | ₩27,842 | ₩27,842 | ₩27,741 | ₩27,782 | -0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩27,608 | ₩27,795 | ₩27,608 | ₩27,755 | +0.53% | 2.5만 |
|---|
| 2025.11.10 | ₩27,662 | ₩27,862 | ₩27,568 | ₩27,768 | +0.38% | 5.5만 |
|---|
| 2025.11.07 | ₩27,099 | ₩27,300 | ₩26,752 | ₩27,247 | +0.54% | 1.7만 |
|---|
| 2025.11.06 | ₩27,621 | ₩27,648 | ₩27,273 | ₩27,273 | -1.26% | 2.6만 |
|---|
| 2025.11.05 | ₩27,634 | ₩27,889 | ₩27,621 | ₩27,728 | +0.34% | 3.8만 |
|---|
| 2025.11.04 | ₩27,741 | ₩27,741 | ₩27,514 | ₩27,518 | -0.81% | 3만 |
|---|
| 2025.11.03 | ₩28,129 | ₩28,129 | ₩27,996 | ₩28,116 | -0.05% | 4.4만 |
|---|
| 2025.10.31 | ₩27,929 | ₩28,183 | ₩27,929 | ₩28,143 | +0.77% | 5.2만 |
|---|
| 2025.10.30 | ₩28,196 | ₩28,196 | ₩27,915 | ₩27,915 | -1.00% | 3.8만 |
|---|
| 2025.10.29 | ₩28,343 | ₩28,343 | ₩28,109 | ₩28,223 | -0.42% | 3.6만 |
|---|
| 2025.10.28 | ₩28,370 | ₩28,397 | ₩28,250 | ₩28,276 | -0.33% | 6.9만 |
|---|
| 2025.10.27 | ₩28,263 | ₩28,357 | ₩28,236 | ₩28,357 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩28,049 | ₩28,062 | ₩27,955 | ₩27,996 | -0.19% | 1.5만 |
|---|
| 2025.10.23 | ₩27,594 | ₩27,768 | ₩27,594 | ₩27,755 | +0.58% | 2만 |
|---|
| 2025.10.22 | ₩27,889 | ₩27,889 | ₩27,260 | ₩27,474 | -1.49% | 6.3만 |
|---|
| 2025.10.21 | ₩27,701 | ₩27,855 | ₩27,701 | ₩27,741 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩27,648 | ₩27,832 | ₩27,648 | ₩27,755 | +0.39% | 1만 |
|---|
| 2025.10.17 | ₩27,260 | ₩27,434 | ₩27,260 | ₩27,394 | +0.49% | 3.1만 |
|---|
| 2025.10.16 | ₩27,715 | ₩27,715 | ₩27,247 | ₩27,340 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩27,568 | ₩27,675 | ₩27,362 | ₩27,554 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩27,093 | ₩27,551 | ₩26,925 | ₩27,331 | +0.88% | 1.1만 |
|---|
| 2025.10.13 | ₩27,193 | ₩27,420 | ₩27,193 | ₩27,419 | +0.83% | 1.8만 |
|---|
| 2025.10.10 | ₩27,862 | ₩27,862 | ₩26,832 | ₩26,832 | -3.70% | 2.3만 |
|---|