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 | ₩26,912 | ₩27,073 | ₩26,872 | ₩27,019 | +0.40% | 1.8만 |
| 2026.10.08 | ₩26,959 | ₩26,992 | ₩26,751 | ₩26,885 | -0.27% | 5.4만 |
| 2026.10.07 | ₩27,046 | ₩27,113 | ₩26,966 | ₩27,086 | +0.15% | 5.3만 |
| 2026.10.06 | ₩27,435 | ₩27,455 | ₩27,328 | ₩27,368 | -0.24% | 8.2만 |
| 2026.10.05 | ₩27,153 | ₩27,274 | ₩27,153 | ₩27,195 | +0.15% | 2.1만 |
| 2026.10.02 | ₩27,120 | ₩27,153 | ₩26,992 | ₩27,033 | -0.32% | 3.1만 |
| 2026.10.01 | ₩26,645 | ₩26,811 | ₩26,539 | ₩26,791 | +0.55% | 4.3만 |
| 2026.09.30 | ₩26,858 | ₩26,858 | ₩26,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,670 |
| -0.70% |
| 8.2만 |
| 2026.09.29 | ₩26,925 | ₩26,925 | ₩26,764 | ₩26,843 | -0.30% | 3만 |
|---|
| 2026.09.28 | ₩26,905 | ₩26,912 | ₩26,778 | ₩26,845 | -0.22% | 3.7만 |
|---|
| 2026.09.25 | ₩27,100 | ₩27,167 | ₩26,992 | ₩27,102 | +0.01% | 1.7만 |
|---|
| 2026.09.24 | ₩26,872 | ₩27,030 | ₩26,818 | ₩26,992 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩27,006 | ₩27,006 | ₩26,952 | ₩26,979 | -0.10% | 5.7만 |
|---|
| 2026.09.22 | ₩27,046 | ₩27,234 | ₩27,033 | ₩27,207 | +0.60% | 3.5만 |
|---|
| 2026.09.21 | ₩27,033 | ₩27,165 | ₩27,033 | ₩27,113 | +0.30% | 3만 |
|---|
| 2026.09.18 | ₩26,442 | ₩26,556 | ₩26,416 | ₩26,556 | +0.43% | 4.8만 |
|---|
| 2026.09.17 | ₩26,348 | ₩26,402 | ₩26,332 | ₩26,402 | +0.20% | 5.6만 |
|---|
| 2026.09.16 | ₩26,280 | ₩26,295 | ₩25,839 | ₩26,014 | -1.01% | 2.5만 |
|---|
| 2026.09.15 | ₩26,248 | ₩26,248 | ₩26,080 | ₩26,161 | -0.33% | 6만 |
|---|
| 2026.09.14 | ₩26,362 | ₩26,469 | ₩26,268 | ₩26,348 | -0.05% | 3.1만 |
|---|
| 2026.09.11 | ₩26,536 | ₩26,739 | ₩26,536 | ₩26,697 | +0.61% | 4.6만 |
|---|
| 2026.09.10 | ₩26,630 | ₩26,630 | ₩26,416 | ₩26,429 | -0.76% | 6.7만 |
|---|
| 2026.09.09 | ₩26,819 | ₩26,831 | ₩26,724 | ₩26,724 | -0.36% | 3.1만 |
|---|
| 2026.09.08 | ₩27,006 | ₩27,019 | ₩26,872 | ₩26,898 | -0.40% | 2.3만 |
|---|
| 2026.09.04 | ₩26,684 | ₩27,011 | ₩26,684 | ₩26,992 | +1.16% | 3.9만 |
|---|
| 2026.09.03 | ₩26,737 | ₩26,912 | ₩26,563 | ₩26,898 | +0.60% | 3.3만 |
|---|
| 2026.09.02 | ₩26,281 | ₩26,562 | ₩26,281 | ₩26,466 | +0.70% | 5.5만 |
|---|
| 2026.09.01 | ₩26,536 | ₩26,536 | ₩26,281 | ₩26,375 | -0.61% | 3.7만 |
|---|
| 2026.08.31 | ₩26,630 | ₩26,751 | ₩26,563 | ₩26,751 | +0.45% | 3만 |
|---|
| 2026.08.28 | ₩26,898 | ₩26,992 | ₩26,670 | ₩26,697 | -0.75% | 3.7만 |
|---|
| 2026.08.27 | ₩26,885 | ₩27,073 | ₩26,885 | ₩27,006 | +0.45% | 3.2만 |
|---|
| 2026.08.26 | ₩26,974 | ₩26,974 | ₩26,845 | ₩26,872 | -0.38% | 2.4만 |
|---|
| 2026.08.25 | ₩26,764 | ₩26,925 | ₩26,764 | ₩26,885 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩26,697 | ₩26,805 | ₩26,697 | ₩26,743 | +0.17% | 2.7만 |
|---|
| 2026.08.21 | ₩26,818 | ₩27,019 | ₩26,818 | ₩26,980 | +0.61% | 2.2만 |
|---|
| 2026.08.20 | ₩26,885 | ₩26,885 | ₩26,758 | ₩26,772 | -0.42% | 3.3만 |
|---|
| 2026.08.19 | ₩26,892 | ₩27,086 | ₩26,892 | ₩26,932 | +0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩27,113 | ₩27,113 | ₩27,007 | ₩27,019 | -0.35% | 2.3만 |
|---|
| 2026.08.17 | ₩27,569 | ₩27,690 | ₩27,542 | ₩27,563 | -0.02% | 4만 |
|---|
| 2026.08.14 | ₩27,447 | ₩27,542 | ₩27,361 | ₩27,447 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩27,462 | ₩27,542 | ₩27,459 | ₩27,478 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩27,321 | ₩27,355 | ₩27,255 | ₩27,261 | -0.22% | 8.1만 |
|---|
| 2026.08.11 | ₩27,046 | ₩27,207 | ₩26,966 | ₩27,033 | -0.05% | 3.9만 |
|---|
| 2026.08.10 | ₩27,194 | ₩27,194 | ₩26,986 | ₩26,986 | -0.76% | 2.1만 |
|---|
| 2026.08.07 | ₩26,885 | ₩27,086 | ₩26,885 | ₩27,086 | +0.75% | 5.1만 |
|---|
| 2026.08.06 | ₩27,019 | ₩27,019 | ₩26,764 | ₩26,764 | -0.94% | 4만 |
|---|
| 2026.08.05 | ₩27,255 | ₩27,255 | ₩26,872 | ₩26,872 | -1.41% | 6.4만 |
|---|
| 2026.08.04 | ₩26,704 | ₩27,153 | ₩26,704 | ₩27,019 | +1.18% | 5만 |
|---|
| 2026.08.03 | ₩26,040 | ₩26,334 | ₩25,892 | ₩26,281 | +0.93% | 1.4만 |
|---|
| 2026.07.31 | ₩26,603 | ₩26,603 | ₩25,892 | ₩26,134 | -1.77% | 3.7만 |
|---|
| 2026.07.30 | ₩25,651 | ₩26,107 | ₩25,651 | ₩26,107 | +1.78% | 2.6만 |
|---|
| 2026.07.29 | ₩25,993 | ₩25,993 | ₩25,362 | ₩25,396 | -2.30% | 5.3만 |
|---|
| 2026.07.28 | ₩26,161 | ₩26,161 | ₩25,731 | ₩26,037 | -0.47% | 3.2만 |
|---|
| 2026.07.27 | ₩26,161 | ₩26,308 | ₩26,013 | ₩26,241 | +0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩26,389 | ₩26,530 | ₩26,201 | ₩26,228 | -0.61% | 9.6천 |
|---|
| 2026.07.23 | ₩26,711 | ₩26,711 | ₩26,496 | ₩26,563 | -0.55% | 5.3만 |
|---|
| 2026.07.22 | ₩26,805 | ₩26,912 | ₩26,801 | ₩26,802 | -0.01% | 3만 |
|---|
| 2026.07.21 | ₩26,670 | ₩26,898 | ₩26,670 | ₩26,885 | +0.80% | 2.6만 |
|---|
| 2026.07.20 | ₩26,362 | ₩26,630 | ₩26,322 | ₩26,322 | -0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,134 | ₩26,496 | ₩25,986 | ₩26,351 | +0.83% | 2.4만 |
|---|
| 2026.07.16 | ₩26,778 | ₩26,831 | ₩26,496 | ₩26,563 | -0.80% | 3.5만 |
|---|
| 2026.07.15 | ₩27,127 | ₩27,127 | ₩26,617 | ₩26,898 | -0.84% | 3.4만 |
|---|
| 2026.07.14 | ₩27,073 | ₩27,167 | ₩26,992 | ₩27,057 | -0.06% | 1.8만 |
|---|
| 2026.07.13 | ₩27,108 | ₩27,108 | ₩26,744 | ₩26,778 | -1.22% | 3.6만 |
|---|
| 2026.07.10 | ₩27,253 | ₩27,253 | ₩27,046 | ₩27,220 | -0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩26,764 | ₩27,274 | ₩26,764 | ₩27,234 | +1.75% | 4.2만 |
|---|
| 2026.07.08 | ₩26,791 | ₩26,858 | ₩26,456 | ₩26,764 | -0.10% | 3.5만 |
|---|
| 2026.07.07 | ₩27,100 | ₩27,100 | ₩26,684 | ₩26,818 | -1.04% | 2.6만 |
|---|
| 2026.07.06 | ₩26,858 | ₩27,449 | ₩26,858 | ₩27,341 | +1.80% | 3.8만 |
|---|
| 2026.07.02 | ₩27,482 | ₩27,482 | ₩26,711 | ₩26,831 | -2.37% | 3.1만 |
|---|
| 2026.07.01 | ₩27,408 | ₩27,449 | ₩26,952 | ₩27,301 | -0.39% | 3.8만 |
|---|
| 2026.06.30 | ₩27,623 | ₩27,999 | ₩27,623 | ₩27,838 | +0.78% | 2만 |
|---|
| 2026.06.29 | ₩27,100 | ₩27,542 | ₩27,100 | ₩27,493 | +1.45% | 4.5천 |
|---|
| 2026.06.26 | ₩26,798 | ₩27,073 | ₩26,798 | ₩26,966 | +0.63% | 2.3만 |
|---|
| 2026.06.25 | ₩27,516 | ₩27,516 | ₩27,106 | ₩27,314 | -0.73% | 4만 |
|---|
| 2026.06.24 | ₩27,019 | ₩27,274 | ₩26,818 | ₩27,033 | +0.05% | 4만 |
|---|
| 2026.06.23 | ₩27,194 | ₩27,247 | ₩26,992 | ₩26,992 | -0.74% | 406만 |
|---|
| 2026.06.22 | ₩27,838 | ₩27,958 | ₩27,771 | ₩27,905 | +0.24% | 2.1만 |
|---|
| 2026.06.18 | ₩27,905 | ₩27,905 | ₩27,650 | ₩27,864 | -0.14% | 1.3만 |
|---|
| 2026.06.17 | ₩27,583 | ₩27,703 | ₩27,153 | ₩27,153 | -1.56% | 2.5만 |
|---|
| 2026.06.16 | ₩27,462 | ₩27,650 | ₩27,368 | ₩27,368 | -0.34% | 1.6만 |
|---|
| 2026.06.15 | ₩27,677 | ₩27,985 | ₩27,677 | ₩27,918 | +0.87% | 2.2만 |
|---|
| 2026.06.12 | ₩27,194 | ₩27,502 | ₩26,898 | ₩27,204 | +0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩26,241 | ₩26,966 | ₩26,234 | ₩26,925 | +2.61% | 2.2만 |
|---|
| 2026.06.10 | ₩26,322 | ₩26,684 | ₩26,014 | ₩26,014 | -1.17% | 1.7만 |
|---|
| 2026.06.09 | ₩26,979 | ₩26,979 | ₩25,892 | ₩26,456 | -1.94% | 2.6만 |
|---|
| 2026.06.08 | ₩26,563 | ₩26,831 | ₩26,462 | ₩26,630 | +0.25% | 2.4만 |
|---|
| 2026.06.05 | ₩26,805 | ₩26,845 | ₩26,107 | ₩26,120 | -2.55% | 3.7만 |
|---|
| 2026.06.04 | ₩27,275 | ₩27,516 | ₩27,167 | ₩27,408 | +0.49% | 2.8만 |
|---|
| 2026.06.03 | ₩27,529 | ₩27,603 | ₩27,436 | ₩27,516 | -0.05% | 5.2천 |
|---|
| 2026.06.02 | ₩27,341 | ₩27,542 | ₩27,301 | ₩27,529 | +0.69% | 3만 |
|---|
| 2026.06.01 | ₩26,992 | ₩27,314 | ₩26,966 | ₩27,167 | +0.65% | 1.4만 |
|---|
| 2026.05.29 | ₩27,194 | ₩27,301 | ₩27,086 | ₩27,153 | -0.15% | 3.2만 |
|---|
| 2026.05.28 | ₩26,945 | ₩27,234 | ₩26,805 | ₩27,207 | +0.97% | 2.6만 |
|---|
| 2026.05.27 | ₩27,234 | ₩27,234 | ₩26,919 | ₩26,979 | -0.94% | 2.1만 |
|---|
| 2026.05.26 | ₩26,952 | ₩27,046 | ₩26,898 | ₩27,033 | +0.30% | 8.3천 |
|---|
| 2026.05.22 | ₩26,590 | ₩26,657 | ₩26,530 | ₩26,536 | -0.20% | 2.4만 |
|---|
| 2026.05.21 | ₩26,120 | ₩26,456 | ₩26,120 | ₩26,375 | +0.98% | 2.7만 |
|---|
| 2026.05.20 | ₩25,919 | ₩26,281 | ₩25,892 | ₩26,268 | +1.35% | 5.2만 |
|---|
| 2026.05.19 | ₩25,704 | ₩25,899 | ₩25,678 | ₩25,718 | +0.05% | 7천 |
|---|
| 2026.05.18 | ₩25,973 | ₩26,020 | ₩25,798 | ₩25,915 | -0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩26,295 | ₩26,295 | ₩26,013 | ₩26,013 | -1.07% | 9.4천 |
|---|
| 2026.05.14 | ₩26,597 | ₩26,751 | ₩26,590 | ₩26,644 | +0.18% | 2.8만 |
|---|
| 2026.05.13 | ₩26,375 | ₩26,603 | ₩26,375 | ₩26,540 | +0.63% | 1.6만 |
|---|
| 2026.05.12 | ₩26,362 | ₩26,362 | ₩25,946 | ₩26,322 | -0.15% | 3.1만 |
|---|
| 2026.05.11 | ₩26,570 | ₩26,684 | ₩26,509 | ₩26,623 | +0.20% | 3.8만 |
|---|
| 2026.05.08 | ₩26,362 | ₩26,449 | ₩26,315 | ₩26,449 | +0.33% | 3.5만 |
|---|
| 2026.05.07 | ₩26,308 | ₩26,335 | ₩26,014 | ₩26,040 | -1.02% | 1.2만 |
|---|
| 2026.05.06 | ₩26,234 | ₩26,402 | ₩26,094 | ₩26,402 | +0.64% | 4.5만 |
|---|
| 2026.05.05 | ₩25,664 | ₩25,833 | ₩25,664 | ₩25,731 | +0.26% | 1.7만 |
|---|
| 2026.05.04 | ₩25,637 | ₩25,637 | ₩25,383 | ₩25,491 | -0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩25,644 | ₩25,704 | ₩25,585 | ₩25,651 | +0.03% | 3.7만 |
|---|
| 2026.04.30 | ₩25,168 | ₩25,543 | ₩25,128 | ₩25,527 | +1.43% | 4.1만 |
|---|
| 2026.04.29 | ₩25,094 | ₩25,101 | ₩24,993 | ₩25,087 | -0.03% | 1.7만 |
|---|
| 2026.04.28 | ₩25,141 | ₩25,168 | ₩24,987 | ₩25,085 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩25,507 | ₩25,507 | ₩25,275 | ₩25,419 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩25,543 | ₩25,584 | ₩25,476 | ₩25,543 | 0.00% | 8.1천 |
|---|
| 2026.04.23 | ₩25,222 | ₩25,396 | ₩25,074 | ₩25,185 | -0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩25,074 | ₩25,164 | ₩25,061 | ₩25,164 | +0.36% | 1.1만 |
|---|
| 2026.04.21 | ₩25,168 | ₩25,168 | ₩24,846 | ₩24,900 | -1.07% | 4.4만 |
|---|
| 2026.04.20 | ₩25,181 | ₩25,181 | ₩25,047 | ₩25,141 | -0.16% | 3.3만 |
|---|
| 2026.04.17 | ₩24,980 | ₩25,208 | ₩24,980 | ₩25,154 | +0.70% | 3.4만 |
|---|
| 2026.04.16 | ₩24,671 | ₩24,792 | ₩24,564 | ₩24,765 | +0.38% | 5.2만 |
|---|
| 2026.04.15 | ₩24,572 | ₩24,604 | ₩24,457 | ₩24,591 | +0.08% | 1.8만 |
|---|
| 2026.04.14 | ₩24,329 | ₩24,537 | ₩24,329 | ₩24,497 | +0.69% | 1.2만 |
|---|
| 2026.04.13 | ₩23,934 | ₩24,189 | ₩23,934 | ₩24,175 | +1.01% | 2.7만 |
|---|
| 2026.04.10 | ₩23,994 | ₩24,007 | ₩23,920 | ₩23,920 | -0.31% | 9.1천 |
|---|
| 2026.04.09 | ₩23,706 | ₩23,908 | ₩23,706 | ₩23,853 | +0.62% | 2.2만 |
|---|
| 2026.04.08 | ₩23,732 | ₩23,813 | ₩23,592 | ₩23,706 | -0.11% | 3만 |
|---|
| 2026.04.07 | ₩22,847 | ₩22,968 | ₩22,713 | ₩22,968 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩22,713 | ₩22,968 | ₩22,713 | ₩22,901 | +0.83% | 2.5만 |
|---|
| 2026.04.02 | ₩22,444 | ₩22,901 | ₩22,337 | ₩22,834 | +1.73% | 1.5만 |
|---|
| 2026.04.01 | ₩22,847 | ₩22,968 | ₩22,753 | ₩22,847 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩22,015 | ₩22,485 | ₩21,962 | ₩22,444 | +1.95% | 1.1만 |
|---|
| 2026.03.30 | ₩21,935 | ₩21,935 | ₩21,586 | ₩21,680 | -1.16% | 1만 |
|---|
| 2026.03.27 | ₩22,122 | ₩22,122 | ₩21,908 | ₩21,928 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩22,740 | ₩22,740 | ₩22,257 | ₩22,257 | -2.12% | 2만 |
|---|
| 2026.03.25 | ₩22,954 | ₩23,001 | ₩22,901 | ₩22,922 | -0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩22,605 | ₩22,834 | ₩22,605 | ₩22,673 | +0.30% | 1.9만 |
|---|
| 2026.03.23 | ₩22,807 | ₩23,035 | ₩22,726 | ₩22,726 | -0.35% | 4만 |
|---|
| 2026.03.20 | ₩22,793 | ₩22,793 | ₩22,377 | ₩22,444 | -1.53% | 2.5만 |
|---|
| 2026.03.19 | ₩22,612 | ₩22,968 | ₩22,592 | ₩22,860 | +1.10% | 3만 |
|---|
| 2026.03.18 | ₩23,142 | ₩23,142 | ₩22,874 | ₩22,901 | -1.04% | 2.9만 |
|---|
| 2026.03.17 | ₩23,196 | ₩23,209 | ₩23,115 | ₩23,115 | -0.35% | 3.6만 |
|---|
| 2026.03.16 | ₩23,162 | ₩23,169 | ₩23,001 | ₩23,035 | -0.55% | 4.2만 |
|---|
| 2026.03.13 | ₩23,048 | ₩23,075 | ₩22,701 | ₩22,726 | -1.40% | 2.5만 |
|---|
| 2026.03.12 | ₩23,209 | ₩23,209 | ₩22,834 | ₩22,847 | -1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩23,477 | ₩23,477 | ₩23,263 | ₩23,357 | -0.51% | 4.7만 |
|---|
| 2026.03.10 | ₩23,410 | ₩23,641 | ₩23,291 | ₩23,330 | -0.34% | 3.1만 |
|---|
| 2026.03.09 | ₩22,793 | ₩23,424 | ₩22,753 | ₩23,370 | +2.53% | 2.3만 |
|---|
| 2026.03.06 | ₩23,196 | ₩23,231 | ₩23,035 | ₩23,075 | -0.52% | 13.5만 |
|---|
| 2026.03.05 | ₩23,679 | ₩23,732 | ₩23,276 | ₩23,491 | -0.79% | 3만 |
|---|
| 2026.03.04 | ₩23,719 | ₩23,799 | ₩23,551 | ₩23,786 | +0.28% | 1.8만 |
|---|
| 2026.03.03 | ₩23,142 | ₩23,531 | ₩23,142 | ₩23,410 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩23,652 | ₩23,974 | ₩23,652 | ₩23,974 | +1.36% | 2.1만 |
|---|
| 2026.02.27 | ₩23,813 | ₩23,863 | ₩23,732 | ₩23,863 | +0.21% | 2.3만 |
|---|
| 2026.02.26 | ₩23,853 | ₩23,947 | ₩23,732 | ₩23,907 | +0.22% | 2.3만 |
|---|
| 2026.02.25 | ₩24,014 | ₩24,095 | ₩23,962 | ₩24,041 | +0.11% | 14만 |
|---|
| 2026.02.24 | ₩23,665 | ₩23,934 | ₩23,665 | ₩23,907 | +1.02% | 10.1만 |
|---|
| 2026.02.23 | ₩23,665 | ₩23,665 | ₩23,477 | ₩23,547 | -0.50% | 1.1만 |
|---|
| 2026.02.20 | ₩23,571 | ₩23,840 | ₩23,571 | ₩23,799 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩23,638 | ₩23,645 | ₩23,531 | ₩23,625 | -0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩23,746 | ₩23,759 | ₩23,558 | ₩23,612 | -0.56% | 1.9만 |
|---|
| 2026.02.17 | ₩23,477 | ₩23,638 | ₩23,263 | ₩23,524 | +0.20% | 2.6만 |
|---|
| 2026.02.13 | ₩23,290 | ₩23,652 | ₩23,290 | ₩23,531 | +1.04% | 2.2만 |
|---|
| 2026.02.12 | ₩23,840 | ₩23,840 | ₩23,316 | ₩23,316 | -2.19% | 1.2만 |
|---|
| 2026.02.11 | ₩23,665 | ₩23,813 | ₩23,665 | ₩23,805 | +0.59% | 3.2만 |
|---|
| 2026.02.10 | ₩23,773 | ₩23,860 | ₩23,706 | ₩23,706 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩23,598 | ₩23,791 | ₩23,598 | ₩23,746 | +0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩23,263 | ₩23,545 | ₩23,196 | ₩23,545 | +1.21% | 2.6만 |
|---|
| 2026.02.05 | ₩22,968 | ₩23,075 | ₩22,820 | ₩22,847 | -0.53% | 2.1만 |
|---|
| 2026.02.04 | ₩23,437 | ₩23,451 | ₩22,968 | ₩23,115 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,773 | ₩23,867 | ₩23,290 | ₩23,558 | -0.90% | 4.4만 |
|---|
| 2026.02.02 | ₩23,384 | ₩23,773 | ₩23,384 | ₩23,692 | +1.32% | 2.4만 |
|---|
| 2026.01.30 | ₩23,786 | ₩23,786 | ₩23,477 | ₩23,558 | -0.96% | 1만 |
|---|
| 2026.01.29 | ₩24,028 | ₩24,028 | ₩23,719 | ₩23,960 | -0.28% | 2.6만 |
|---|
| 2026.01.28 | ₩23,907 | ₩23,920 | ₩23,853 | ₩23,880 | -0.11% | 2.3만 |
|---|
| 2026.01.27 | ₩23,773 | ₩23,867 | ₩23,773 | ₩23,826 | +0.23% | 2.1만 |
|---|
| 2026.01.26 | ₩23,598 | ₩23,746 | ₩23,598 | ₩23,638 | +0.17% | 2.7만 |
|---|
| 2026.01.23 | ₩23,665 | ₩23,719 | ₩23,571 | ₩23,625 | -0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩23,752 | ₩23,813 | ₩23,665 | ₩23,679 | -0.31% | 3.8만 |
|---|
| 2026.01.21 | ₩23,424 | ₩23,610 | ₩23,370 | ₩23,571 | +0.63% | 50.3만 |
|---|
| 2026.01.20 | ₩23,196 | ₩23,491 | ₩23,196 | ₩23,276 | +0.35% | 9.9만 |
|---|
| 2026.01.16 | ₩23,692 | ₩23,706 | ₩23,583 | ₩23,598 | -0.40% | 4.1만 |
|---|
| 2026.01.15 | ₩23,773 | ₩23,840 | ₩23,638 | ₩23,665 | -0.45% | 6.1만 |
|---|
| 2026.01.14 | ₩23,491 | ₩23,598 | ₩23,424 | ₩23,585 | +0.40% | 1.9만 |
|---|
| 2026.01.13 | ₩23,598 | ₩23,625 | ₩23,545 | ₩23,625 | +0.11% | 2.4만 |
|---|
| 2026.01.12 | ₩23,316 | ₩23,585 | ₩23,316 | ₩23,585 | +1.15% | 2.3만 |
|---|
| 2026.01.09 | ₩23,343 | ₩23,518 | ₩23,303 | ₩23,424 | +0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩23,249 | ₩23,276 | ₩23,217 | ₩23,243 | -0.03% | 3만 |
|---|
| 2026.01.07 | ₩23,410 | ₩23,437 | ₩23,274 | ₩23,310 | -0.43% | 4만 |
|---|
| 2026.01.06 | ₩23,276 | ₩23,504 | ₩23,276 | ₩23,504 | +0.98% | 5.6만 |
|---|
| 2026.01.05 | ₩23,217 | ₩23,343 | ₩23,217 | ₩23,263 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩22,914 | ₩23,035 | ₩22,874 | ₩23,031 | +0.51% | 1.3만 |
|---|
| 2025.12.31 | ₩22,867 | ₩22,927 | ₩22,713 | ₩22,744 | -0.54% | 2.1만 |
|---|
| 2025.12.30 | ₩23,102 | ₩23,102 | ₩22,901 | ₩22,901 | -0.87% | 5.6만 |
|---|
| 2025.12.29 | ₩23,035 | ₩23,075 | ₩22,941 | ₩23,035 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩23,150 | ₩23,150 | ₩23,075 | ₩23,142 | -0.03% | 1.3만 |
|---|
| 2025.12.24 | ₩23,102 | ₩23,155 | ₩23,088 | ₩23,155 | +0.23% | 1.2만 |
|---|
| 2025.12.23 | ₩22,968 | ₩23,075 | ₩22,968 | ₩23,062 | +0.41% | 1.7만 |
|---|
| 2025.12.22 | ₩22,954 | ₩23,035 | ₩22,954 | ₩22,981 | +0.12% | 3.9만 |
|---|
| 2025.12.19 | ₩22,753 | ₩22,901 | ₩22,753 | ₩22,887 | +0.59% | 3.4만 |
|---|
| 2025.12.18 | ₩22,592 | ₩22,673 | ₩22,512 | ₩22,619 | +0.12% | 3.2만 |
|---|
| 2025.12.17 | ₩22,674 | ₩22,674 | ₩22,324 | ₩22,377 | -1.31% | 8.9만 |
|---|
| 2025.12.16 | ₩23,062 | ₩23,062 | ₩22,552 | ₩22,699 | -1.57% | 18만 |
|---|
| 2025.12.15 | ₩22,793 | ₩22,820 | ₩22,592 | ₩22,740 | -0.24% | 15.4만 |
|---|
| 2025.12.12 | ₩22,887 | ₩22,887 | ₩22,605 | ₩22,686 | -0.88% | 4.3만 |
|---|
| 2025.12.11 | ₩28,119 | ₩28,307 | ₩27,999 | ₩28,307 | +0.67% | 2.9만 |
|---|
| 2025.12.10 | ₩27,918 | ₩28,310 | ₩27,918 | ₩28,227 | +1.11% | 2.3만 |
|---|
| 2025.12.09 | ₩27,985 | ₩28,052 | ₩27,972 | ₩27,999 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩28,146 | ₩28,146 | ₩27,918 | ₩27,999 | -0.52% | 1.7만 |
|---|
| 2025.12.05 | ₩28,066 | ₩28,133 | ₩27,958 | ₩27,972 | -0.33% | 1.5만 |
|---|
| 2025.12.04 | ₩27,838 | ₩27,931 | ₩27,811 | ₩27,931 | +0.34% | 1.4만 |
|---|
| 2025.12.03 | ₩27,663 | ₩27,864 | ₩27,663 | ₩27,860 | +0.71% | 1.8만 |
|---|
| 2025.12.02 | ₩27,663 | ₩27,690 | ₩27,494 | ₩27,603 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩27,355 | ₩27,596 | ₩27,355 | ₩27,449 | +0.34% | 9.9천 |
|---|
| 2025.11.28 | ₩27,502 | ₩27,643 | ₩27,502 | ₩27,643 | +0.51% | 5.6천 |
|---|
| 2025.11.26 | ₩27,435 | ₩27,516 | ₩27,435 | ₩27,463 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩26,862 | ₩27,180 | ₩26,862 | ₩27,180 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩26,795 | ₩26,912 | ₩26,791 | ₩26,881 | +0.32% | 2.2만 |
|---|
| 2025.11.21 | ₩26,362 | ₩26,426 | ₩26,201 | ₩26,308 | -0.20% | 3만 |
|---|
| 2025.11.20 | ₩27,086 | ₩27,120 | ₩25,959 | ₩26,026 | -3.91% | 2.2만 |
|---|
| 2025.11.19 | ₩26,550 | ₩26,858 | ₩26,458 | ₩26,670 | +0.45% | 2.4만 |
|---|
| 2025.11.18 | ₩26,449 | ₩26,764 | ₩26,389 | ₩26,629 | +0.68% | 9.6천 |
|---|
| 2025.11.17 | ₩27,046 | ₩27,207 | ₩26,644 | ₩26,737 | -1.14% | 1.8만 |
|---|
| 2025.11.14 | ₩27,033 | ₩27,308 | ₩27,033 | ₩27,140 | +0.40% | 1.3만 |
|---|
| 2025.11.13 | ₩27,610 | ₩27,610 | ₩27,180 | ₩27,214 | -1.43% | 9.5천 |
|---|
| 2025.11.12 | ₩27,925 | ₩27,925 | ₩27,824 | ₩27,864 | -0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩27,690 | ₩27,878 | ₩27,690 | ₩27,838 | +0.53% | 2.5만 |
|---|
| 2025.11.10 | ₩27,745 | ₩27,945 | ₩27,650 | ₩27,851 | +0.38% | 5.5만 |
|---|
| 2025.11.07 | ₩27,180 | ₩27,381 | ₩26,831 | ₩27,328 | +0.54% | 1.7만 |
|---|
| 2025.11.06 | ₩27,703 | ₩27,730 | ₩27,355 | ₩27,355 | -1.26% | 2.6만 |
|---|
| 2025.11.05 | ₩27,717 | ₩27,972 | ₩27,703 | ₩27,811 | +0.34% | 3.8만 |
|---|
| 2025.11.04 | ₩27,824 | ₩27,824 | ₩27,596 | ₩27,600 | -0.81% | 3만 |
|---|
| 2025.11.03 | ₩28,213 | ₩28,213 | ₩28,079 | ₩28,200 | -0.05% | 4.4만 |
|---|
| 2025.10.31 | ₩28,012 | ₩28,267 | ₩28,012 | ₩28,227 | +0.77% | 5.2만 |
|---|
| 2025.10.30 | ₩28,280 | ₩28,280 | ₩27,999 | ₩27,999 | -1.00% | 3.8만 |
|---|
| 2025.10.29 | ₩28,428 | ₩28,428 | ₩28,193 | ₩28,307 | -0.42% | 3.6만 |
|---|
| 2025.10.28 | ₩28,455 | ₩28,482 | ₩28,334 | ₩28,361 | -0.33% | 6.9만 |
|---|
| 2025.10.27 | ₩28,347 | ₩28,441 | ₩28,321 | ₩28,441 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩28,133 | ₩28,146 | ₩28,039 | ₩28,079 | -0.19% | 1.5만 |
|---|
| 2025.10.23 | ₩27,677 | ₩27,851 | ₩27,677 | ₩27,838 | +0.58% | 2만 |
|---|
| 2025.10.22 | ₩27,972 | ₩27,972 | ₩27,341 | ₩27,556 | -1.49% | 6.3만 |
|---|
| 2025.10.21 | ₩27,784 | ₩27,938 | ₩27,784 | ₩27,824 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩27,730 | ₩27,915 | ₩27,730 | ₩27,838 | +0.39% | 1만 |
|---|
| 2025.10.17 | ₩27,341 | ₩27,516 | ₩27,341 | ₩27,475 | +0.49% | 3.1만 |
|---|
| 2025.10.16 | ₩27,797 | ₩27,797 | ₩27,328 | ₩27,422 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩27,650 | ₩27,757 | ₩27,443 | ₩27,636 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩27,173 | ₩27,634 | ₩27,006 | ₩27,412 | +0.88% | 1.1만 |
|---|
| 2025.10.13 | ₩27,274 | ₩27,502 | ₩27,274 | ₩27,501 | +0.83% | 1.8만 |
|---|
| 2025.10.10 | ₩27,945 | ₩27,945 | ₩26,912 | ₩26,912 | -3.70% | 2.3만 |
|---|