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 | ₩26,906 | ₩27,067 | ₩26,866 | ₩27,014 | +0.40% | 1.8만 |
| 2026.10.08 | ₩26,953 | ₩26,987 | ₩26,745 | ₩26,879 | -0.27% | 5.4만 |
| 2026.10.07 | ₩27,040 | ₩27,107 | ₩26,960 | ₩27,081 | +0.15% | 5.3만 |
| 2026.10.06 | ₩27,429 | ₩27,450 | ₩27,322 | ₩27,362 | -0.24% | 8.2만 |
| 2026.10.05 | ₩27,148 | ₩27,268 | ₩27,148 | ₩27,189 | +0.15% | 2.1만 |
| 2026.10.02 | ₩27,114 | ₩27,148 | ₩26,987 | ₩27,027 | -0.32% | 3.1만 |
| 2026.10.01 | ₩26,639 | ₩26,806 | ₩26,533 | ₩26,786 | +0.55% | 4.3만 |
| 2026.09.30 | ₩26,853 | ₩26,853 | ₩26,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,665 |
| -0.70% |
| 8.2만 |
| 2026.09.29 | ₩26,920 | ₩26,920 | ₩26,759 | ₩26,838 | -0.30% | 3만 |
|---|
| 2026.09.28 | ₩26,900 | ₩26,906 | ₩26,772 | ₩26,839 | -0.22% | 3.7만 |
|---|
| 2026.09.25 | ₩27,094 | ₩27,161 | ₩26,987 | ₩27,097 | +0.01% | 1.7만 |
|---|
| 2026.09.24 | ₩26,866 | ₩27,024 | ₩26,812 | ₩26,987 | +0.45% | 2.6만 |
|---|
| 2026.09.23 | ₩27,000 | ₩27,000 | ₩26,947 | ₩26,973 | -0.10% | 5.7만 |
|---|
| 2026.09.22 | ₩27,040 | ₩27,228 | ₩27,027 | ₩27,201 | +0.60% | 3.5만 |
|---|
| 2026.09.21 | ₩27,027 | ₩27,160 | ₩27,027 | ₩27,107 | +0.30% | 3만 |
|---|
| 2026.09.18 | ₩26,437 | ₩26,551 | ₩26,410 | ₩26,551 | +0.43% | 4.8만 |
|---|
| 2026.09.17 | ₩26,343 | ₩26,397 | ₩26,327 | ₩26,397 | +0.20% | 5.6만 |
|---|
| 2026.09.16 | ₩26,275 | ₩26,289 | ₩25,833 | ₩26,009 | -1.01% | 2.5만 |
|---|
| 2026.09.15 | ₩26,242 | ₩26,242 | ₩26,075 | ₩26,155 | -0.33% | 6만 |
|---|
| 2026.09.14 | ₩26,356 | ₩26,464 | ₩26,262 | ₩26,343 | -0.05% | 3.1만 |
|---|
| 2026.09.11 | ₩26,531 | ₩26,733 | ₩26,531 | ₩26,692 | +0.61% | 4.6만 |
|---|
| 2026.09.10 | ₩26,625 | ₩26,625 | ₩26,410 | ₩26,423 | -0.76% | 6.7만 |
|---|
| 2026.09.09 | ₩26,814 | ₩26,826 | ₩26,718 | ₩26,718 | -0.36% | 3.1만 |
|---|
| 2026.09.08 | ₩27,000 | ₩27,014 | ₩26,866 | ₩26,893 | -0.40% | 2.3만 |
|---|
| 2026.09.04 | ₩26,678 | ₩27,006 | ₩26,678 | ₩26,987 | +1.16% | 3.9만 |
|---|
| 2026.09.03 | ₩26,732 | ₩26,906 | ₩26,558 | ₩26,893 | +0.60% | 3.3만 |
|---|
| 2026.09.02 | ₩26,276 | ₩26,556 | ₩26,276 | ₩26,461 | +0.70% | 5.5만 |
|---|
| 2026.09.01 | ₩26,531 | ₩26,531 | ₩26,276 | ₩26,370 | -0.61% | 3.7만 |
|---|
| 2026.08.31 | ₩26,625 | ₩26,745 | ₩26,558 | ₩26,745 | +0.45% | 3만 |
|---|
| 2026.08.28 | ₩26,893 | ₩26,987 | ₩26,665 | ₩26,692 | -0.75% | 3.7만 |
|---|
| 2026.08.27 | ₩26,879 | ₩27,067 | ₩26,879 | ₩27,000 | +0.45% | 3.2만 |
|---|
| 2026.08.26 | ₩26,968 | ₩26,968 | ₩26,839 | ₩26,866 | -0.38% | 2.4만 |
|---|
| 2026.08.25 | ₩26,759 | ₩26,920 | ₩26,759 | ₩26,879 | +0.45% | 3.1만 |
|---|
| 2026.08.24 | ₩26,692 | ₩26,799 | ₩26,692 | ₩26,737 | +0.17% | 2.7만 |
|---|
| 2026.08.21 | ₩26,812 | ₩27,014 | ₩26,812 | ₩26,975 | +0.61% | 2.2만 |
|---|
| 2026.08.20 | ₩26,879 | ₩26,879 | ₩26,752 | ₩26,767 | -0.42% | 3.3만 |
|---|
| 2026.08.19 | ₩26,886 | ₩27,081 | ₩26,886 | ₩26,926 | +0.15% | 2.6만 |
|---|
| 2026.08.18 | ₩27,107 | ₩27,107 | ₩27,002 | ₩27,014 | -0.35% | 2.3만 |
|---|
| 2026.08.17 | ₩27,564 | ₩27,684 | ₩27,537 | ₩27,557 | -0.02% | 4만 |
|---|
| 2026.08.14 | ₩27,441 | ₩27,537 | ₩27,356 | ₩27,441 | 0.00% | 5.9만 |
|---|
| 2026.08.13 | ₩27,456 | ₩27,537 | ₩27,454 | ₩27,472 | +0.06% | 3만 |
|---|
| 2026.08.12 | ₩27,315 | ₩27,349 | ₩27,250 | ₩27,255 | -0.22% | 8.1만 |
|---|
| 2026.08.11 | ₩27,040 | ₩27,201 | ₩26,960 | ₩27,027 | -0.05% | 3.9만 |
|---|
| 2026.08.10 | ₩27,188 | ₩27,188 | ₩26,980 | ₩26,980 | -0.76% | 2.1만 |
|---|
| 2026.08.07 | ₩26,879 | ₩27,081 | ₩26,879 | ₩27,081 | +0.75% | 5.1만 |
|---|
| 2026.08.06 | ₩27,014 | ₩27,014 | ₩26,759 | ₩26,759 | -0.94% | 4만 |
|---|
| 2026.08.05 | ₩27,250 | ₩27,250 | ₩26,866 | ₩26,866 | -1.41% | 6.4만 |
|---|
| 2026.08.04 | ₩26,698 | ₩27,148 | ₩26,698 | ₩27,014 | +1.18% | 5만 |
|---|
| 2026.08.03 | ₩26,034 | ₩26,328 | ₩25,887 | ₩26,276 | +0.93% | 1.4만 |
|---|
| 2026.07.31 | ₩26,598 | ₩26,598 | ₩25,887 | ₩26,128 | -1.77% | 3.7만 |
|---|
| 2026.07.30 | ₩25,645 | ₩26,102 | ₩25,645 | ₩26,102 | +1.78% | 2.6만 |
|---|
| 2026.07.29 | ₩25,987 | ₩25,987 | ₩25,357 | ₩25,391 | -2.30% | 5.3만 |
|---|
| 2026.07.28 | ₩26,155 | ₩26,155 | ₩25,726 | ₩26,032 | -0.47% | 3.2만 |
|---|
| 2026.07.27 | ₩26,155 | ₩26,303 | ₩26,008 | ₩26,236 | +0.31% | 3.4만 |
|---|
| 2026.07.24 | ₩26,383 | ₩26,524 | ₩26,195 | ₩26,222 | -0.61% | 9.6천 |
|---|
| 2026.07.23 | ₩26,705 | ₩26,705 | ₩26,490 | ₩26,558 | -0.55% | 5.3만 |
|---|
| 2026.07.22 | ₩26,799 | ₩26,906 | ₩26,795 | ₩26,796 | -0.01% | 3만 |
|---|
| 2026.07.21 | ₩26,665 | ₩26,893 | ₩26,665 | ₩26,879 | +0.80% | 2.6만 |
|---|
| 2026.07.20 | ₩26,356 | ₩26,625 | ₩26,316 | ₩26,316 | -0.15% | 1.8만 |
|---|
| 2026.07.17 | ₩26,128 | ₩26,490 | ₩25,981 | ₩26,346 | +0.83% | 2.4만 |
|---|
| 2026.07.16 | ₩26,772 | ₩26,826 | ₩26,490 | ₩26,558 | -0.80% | 3.5만 |
|---|
| 2026.07.15 | ₩27,121 | ₩27,121 | ₩26,611 | ₩26,893 | -0.84% | 3.4만 |
|---|
| 2026.07.14 | ₩27,067 | ₩27,161 | ₩26,987 | ₩27,051 | -0.06% | 1.8만 |
|---|
| 2026.07.13 | ₩27,102 | ₩27,102 | ₩26,739 | ₩26,772 | -1.22% | 3.6만 |
|---|
| 2026.07.10 | ₩27,247 | ₩27,247 | ₩27,040 | ₩27,215 | -0.12% | 3.4만 |
|---|
| 2026.07.09 | ₩26,759 | ₩27,268 | ₩26,759 | ₩27,228 | +1.75% | 4.2만 |
|---|
| 2026.07.08 | ₩26,786 | ₩26,853 | ₩26,450 | ₩26,759 | -0.10% | 3.5만 |
|---|
| 2026.07.07 | ₩27,094 | ₩27,094 | ₩26,678 | ₩26,812 | -1.04% | 2.6만 |
|---|
| 2026.07.06 | ₩26,853 | ₩27,443 | ₩26,853 | ₩27,335 | +1.80% | 3.8만 |
|---|
| 2026.07.02 | ₩27,476 | ₩27,476 | ₩26,705 | ₩26,826 | -2.37% | 3.1만 |
|---|
| 2026.07.01 | ₩27,403 | ₩27,443 | ₩26,947 | ₩27,295 | -0.39% | 3.8만 |
|---|
| 2026.06.30 | ₩27,617 | ₩27,993 | ₩27,617 | ₩27,832 | +0.78% | 2만 |
|---|
| 2026.06.29 | ₩27,094 | ₩27,537 | ₩27,094 | ₩27,487 | +1.45% | 4.5천 |
|---|
| 2026.06.26 | ₩26,792 | ₩27,067 | ₩26,792 | ₩26,960 | +0.63% | 2.3만 |
|---|
| 2026.06.25 | ₩27,510 | ₩27,510 | ₩27,101 | ₩27,309 | -0.73% | 4만 |
|---|
| 2026.06.24 | ₩27,014 | ₩27,268 | ₩26,812 | ₩27,027 | +0.05% | 4만 |
|---|
| 2026.06.23 | ₩27,188 | ₩27,242 | ₩26,987 | ₩26,987 | -0.74% | 406만 |
|---|
| 2026.06.22 | ₩27,832 | ₩27,952 | ₩27,765 | ₩27,899 | +0.24% | 2.1만 |
|---|
| 2026.06.18 | ₩27,899 | ₩27,899 | ₩27,644 | ₩27,859 | -0.14% | 1.3만 |
|---|
| 2026.06.17 | ₩27,577 | ₩27,698 | ₩27,148 | ₩27,148 | -1.56% | 2.5만 |
|---|
| 2026.06.16 | ₩27,456 | ₩27,644 | ₩27,362 | ₩27,362 | -0.34% | 1.6만 |
|---|
| 2026.06.15 | ₩27,671 | ₩27,979 | ₩27,671 | ₩27,912 | +0.87% | 2.2만 |
|---|
| 2026.06.12 | ₩27,188 | ₩27,496 | ₩26,893 | ₩27,199 | +0.04% | 1.6만 |
|---|
| 2026.06.11 | ₩26,236 | ₩26,960 | ₩26,229 | ₩26,920 | +2.61% | 2.2만 |
|---|
| 2026.06.10 | ₩26,316 | ₩26,678 | ₩26,009 | ₩26,009 | -1.17% | 1.7만 |
|---|
| 2026.06.09 | ₩26,973 | ₩26,973 | ₩25,887 | ₩26,450 | -1.94% | 2.6만 |
|---|
| 2026.06.08 | ₩26,558 | ₩26,826 | ₩26,457 | ₩26,625 | +0.25% | 2.4만 |
|---|
| 2026.06.05 | ₩26,799 | ₩26,839 | ₩26,102 | ₩26,115 | -2.55% | 3.7만 |
|---|
| 2026.06.04 | ₩27,270 | ₩27,510 | ₩27,161 | ₩27,403 | +0.49% | 2.8만 |
|---|
| 2026.06.03 | ₩27,523 | ₩27,597 | ₩27,431 | ₩27,510 | -0.05% | 5.2천 |
|---|
| 2026.06.02 | ₩27,335 | ₩27,537 | ₩27,295 | ₩27,523 | +0.69% | 3만 |
|---|
| 2026.06.01 | ₩26,987 | ₩27,309 | ₩26,960 | ₩27,161 | +0.65% | 1.4만 |
|---|
| 2026.05.29 | ₩27,188 | ₩27,295 | ₩27,081 | ₩27,148 | -0.15% | 3.2만 |
|---|
| 2026.05.28 | ₩26,940 | ₩27,228 | ₩26,799 | ₩27,201 | +0.97% | 2.6만 |
|---|
| 2026.05.27 | ₩27,228 | ₩27,228 | ₩26,913 | ₩26,973 | -0.94% | 2.1만 |
|---|
| 2026.05.26 | ₩26,947 | ₩27,040 | ₩26,893 | ₩27,027 | +0.30% | 8.3천 |
|---|
| 2026.05.22 | ₩26,584 | ₩26,651 | ₩26,524 | ₩26,531 | -0.20% | 2.4만 |
|---|
| 2026.05.21 | ₩26,115 | ₩26,450 | ₩26,115 | ₩26,370 | +0.98% | 2.7만 |
|---|
| 2026.05.20 | ₩25,914 | ₩26,276 | ₩25,887 | ₩26,262 | +1.35% | 5.2만 |
|---|
| 2026.05.19 | ₩25,699 | ₩25,894 | ₩25,672 | ₩25,713 | +0.05% | 7천 |
|---|
| 2026.05.18 | ₩25,967 | ₩26,014 | ₩25,793 | ₩25,910 | -0.22% | 1.1만 |
|---|
| 2026.05.15 | ₩26,289 | ₩26,289 | ₩26,008 | ₩26,008 | -1.07% | 9.4천 |
|---|
| 2026.05.14 | ₩26,591 | ₩26,745 | ₩26,584 | ₩26,638 | +0.18% | 2.8만 |
|---|
| 2026.05.13 | ₩26,370 | ₩26,598 | ₩26,370 | ₩26,535 | +0.63% | 1.6만 |
|---|
| 2026.05.12 | ₩26,356 | ₩26,356 | ₩25,941 | ₩26,316 | -0.15% | 3.1만 |
|---|
| 2026.05.11 | ₩26,564 | ₩26,678 | ₩26,504 | ₩26,618 | +0.20% | 3.8만 |
|---|
| 2026.05.08 | ₩26,356 | ₩26,444 | ₩26,309 | ₩26,444 | +0.33% | 3.5만 |
|---|
| 2026.05.07 | ₩26,303 | ₩26,330 | ₩26,009 | ₩26,034 | -1.02% | 1.2만 |
|---|
| 2026.05.06 | ₩26,229 | ₩26,397 | ₩26,088 | ₩26,397 | +0.64% | 4.5만 |
|---|
| 2026.05.05 | ₩25,659 | ₩25,828 | ₩25,659 | ₩25,726 | +0.26% | 1.7만 |
|---|
| 2026.05.04 | ₩25,632 | ₩25,632 | ₩25,377 | ₩25,486 | -0.57% | 2.5만 |
|---|
| 2026.05.01 | ₩25,639 | ₩25,699 | ₩25,580 | ₩25,645 | +0.03% | 3.7만 |
|---|
| 2026.04.30 | ₩25,163 | ₩25,538 | ₩25,122 | ₩25,522 | +1.43% | 4.1만 |
|---|
| 2026.04.29 | ₩25,089 | ₩25,096 | ₩24,988 | ₩25,082 | -0.03% | 1.7만 |
|---|
| 2026.04.28 | ₩25,136 | ₩25,163 | ₩24,982 | ₩25,079 | -0.22% | 2.4만 |
|---|
| 2026.04.27 | ₩25,502 | ₩25,502 | ₩25,270 | ₩25,413 | -0.35% | 2만 |
|---|
| 2026.04.24 | ₩25,538 | ₩25,578 | ₩25,471 | ₩25,538 | 0.00% | 8.1천 |
|---|
| 2026.04.23 | ₩25,216 | ₩25,391 | ₩25,069 | ₩25,180 | -0.14% | 3.1만 |
|---|
| 2026.04.22 | ₩25,069 | ₩25,159 | ₩25,055 | ₩25,159 | +0.36% | 1.1만 |
|---|
| 2026.04.21 | ₩25,163 | ₩25,163 | ₩24,841 | ₩24,894 | -1.07% | 4.4만 |
|---|
| 2026.04.20 | ₩25,176 | ₩25,176 | ₩25,042 | ₩25,136 | -0.16% | 3.3만 |
|---|
| 2026.04.17 | ₩24,975 | ₩25,203 | ₩24,975 | ₩25,149 | +0.70% | 3.4만 |
|---|
| 2026.04.16 | ₩24,666 | ₩24,787 | ₩24,559 | ₩24,760 | +0.38% | 5.2만 |
|---|
| 2026.04.15 | ₩24,567 | ₩24,599 | ₩24,452 | ₩24,586 | +0.08% | 1.8만 |
|---|
| 2026.04.14 | ₩24,324 | ₩24,532 | ₩24,324 | ₩24,492 | +0.69% | 1.2만 |
|---|
| 2026.04.13 | ₩23,929 | ₩24,183 | ₩23,929 | ₩24,170 | +1.01% | 2.7만 |
|---|
| 2026.04.10 | ₩23,989 | ₩24,002 | ₩23,915 | ₩23,915 | -0.31% | 9.1천 |
|---|
| 2026.04.09 | ₩23,701 | ₩23,903 | ₩23,701 | ₩23,848 | +0.62% | 2.2만 |
|---|
| 2026.04.08 | ₩23,727 | ₩23,808 | ₩23,587 | ₩23,701 | -0.11% | 3만 |
|---|
| 2026.04.07 | ₩22,842 | ₩22,963 | ₩22,708 | ₩22,963 | +0.53% | 1.6만 |
|---|
| 2026.04.06 | ₩22,708 | ₩22,963 | ₩22,708 | ₩22,896 | +0.83% | 2.5만 |
|---|
| 2026.04.02 | ₩22,440 | ₩22,896 | ₩22,332 | ₩22,829 | +1.73% | 1.5만 |
|---|
| 2026.04.01 | ₩22,842 | ₩22,963 | ₩22,748 | ₩22,842 | 0.00% | 1.8만 |
|---|
| 2026.03.31 | ₩22,011 | ₩22,480 | ₩21,957 | ₩22,440 | +1.95% | 1.1만 |
|---|
| 2026.03.30 | ₩21,930 | ₩21,930 | ₩21,581 | ₩21,675 | -1.16% | 1만 |
|---|
| 2026.03.27 | ₩22,118 | ₩22,118 | ₩21,903 | ₩21,923 | -0.88% | 1.6만 |
|---|
| 2026.03.26 | ₩22,735 | ₩22,735 | ₩22,252 | ₩22,252 | -2.12% | 2만 |
|---|
| 2026.03.25 | ₩22,949 | ₩22,996 | ₩22,896 | ₩22,917 | -0.14% | 1.8천 |
|---|
| 2026.03.24 | ₩22,601 | ₩22,829 | ₩22,601 | ₩22,668 | +0.30% | 1.9만 |
|---|
| 2026.03.23 | ₩22,802 | ₩23,030 | ₩22,721 | ₩22,721 | -0.35% | 4만 |
|---|
| 2026.03.20 | ₩22,789 | ₩22,789 | ₩22,373 | ₩22,440 | -1.53% | 2.5만 |
|---|
| 2026.03.19 | ₩22,607 | ₩22,963 | ₩22,587 | ₩22,856 | +1.10% | 3만 |
|---|
| 2026.03.18 | ₩23,137 | ₩23,137 | ₩22,869 | ₩22,896 | -1.04% | 2.9만 |
|---|
| 2026.03.17 | ₩23,191 | ₩23,204 | ₩23,110 | ₩23,110 | -0.35% | 3.6만 |
|---|
| 2026.03.16 | ₩23,157 | ₩23,164 | ₩22,996 | ₩23,030 | -0.55% | 4.2만 |
|---|
| 2026.03.13 | ₩23,043 | ₩23,070 | ₩22,696 | ₩22,721 | -1.40% | 2.5만 |
|---|
| 2026.03.12 | ₩23,204 | ₩23,204 | ₩22,829 | ₩22,842 | -1.56% | 1.1만 |
|---|
| 2026.03.11 | ₩23,473 | ₩23,473 | ₩23,258 | ₩23,352 | -0.51% | 4.7만 |
|---|
| 2026.03.10 | ₩23,406 | ₩23,636 | ₩23,286 | ₩23,325 | -0.34% | 3.1만 |
|---|
| 2026.03.09 | ₩22,789 | ₩23,419 | ₩22,748 | ₩23,365 | +2.53% | 2.3만 |
|---|
| 2026.03.06 | ₩23,191 | ₩23,226 | ₩23,030 | ₩23,070 | -0.52% | 13.5만 |
|---|
| 2026.03.05 | ₩23,674 | ₩23,727 | ₩23,271 | ₩23,486 | -0.79% | 3만 |
|---|
| 2026.03.04 | ₩23,714 | ₩23,794 | ₩23,546 | ₩23,781 | +0.28% | 1.8만 |
|---|
| 2026.03.03 | ₩23,137 | ₩23,526 | ₩23,137 | ₩23,406 | +1.16% | 2.1만 |
|---|
| 2026.03.02 | ₩23,647 | ₩23,969 | ₩23,647 | ₩23,969 | +1.36% | 2.1만 |
|---|
| 2026.02.27 | ₩23,808 | ₩23,858 | ₩23,727 | ₩23,858 | +0.21% | 2.3만 |
|---|
| 2026.02.26 | ₩23,848 | ₩23,942 | ₩23,727 | ₩23,902 | +0.22% | 2.3만 |
|---|
| 2026.02.25 | ₩24,009 | ₩24,090 | ₩23,957 | ₩24,036 | +0.11% | 14만 |
|---|
| 2026.02.24 | ₩23,660 | ₩23,929 | ₩23,660 | ₩23,902 | +1.02% | 10.1만 |
|---|
| 2026.02.23 | ₩23,660 | ₩23,660 | ₩23,473 | ₩23,542 | -0.50% | 1.1만 |
|---|
| 2026.02.20 | ₩23,566 | ₩23,835 | ₩23,566 | ₩23,794 | +0.97% | 3.8만 |
|---|
| 2026.02.19 | ₩23,634 | ₩23,640 | ₩23,526 | ₩23,620 | -0.06% | 1.7만 |
|---|
| 2026.02.18 | ₩23,741 | ₩23,754 | ₩23,553 | ₩23,607 | -0.56% | 1.9만 |
|---|
| 2026.02.17 | ₩23,473 | ₩23,634 | ₩23,258 | ₩23,520 | +0.20% | 2.6만 |
|---|
| 2026.02.13 | ₩23,285 | ₩23,647 | ₩23,285 | ₩23,526 | +1.04% | 2.2만 |
|---|
| 2026.02.12 | ₩23,835 | ₩23,835 | ₩23,312 | ₩23,312 | -2.19% | 1.2만 |
|---|
| 2026.02.11 | ₩23,660 | ₩23,808 | ₩23,660 | ₩23,800 | +0.59% | 3.2만 |
|---|
| 2026.02.10 | ₩23,768 | ₩23,855 | ₩23,701 | ₩23,701 | -0.28% | 1.2만 |
|---|
| 2026.02.09 | ₩23,593 | ₩23,786 | ₩23,593 | ₩23,741 | +0.63% | 1.3만 |
|---|
| 2026.02.06 | ₩23,258 | ₩23,540 | ₩23,191 | ₩23,540 | +1.21% | 2.6만 |
|---|
| 2026.02.05 | ₩22,963 | ₩23,070 | ₩22,815 | ₩22,842 | -0.53% | 2.1만 |
|---|
| 2026.02.04 | ₩23,432 | ₩23,446 | ₩22,963 | ₩23,110 | -1.37% | 2.8만 |
|---|
| 2026.02.03 | ₩23,768 | ₩23,862 | ₩23,285 | ₩23,553 | -0.90% | 4.4만 |
|---|
| 2026.02.02 | ₩23,379 | ₩23,768 | ₩23,379 | ₩23,687 | +1.32% | 2.4만 |
|---|
| 2026.01.30 | ₩23,781 | ₩23,781 | ₩23,473 | ₩23,553 | -0.96% | 1만 |
|---|
| 2026.01.29 | ₩24,023 | ₩24,023 | ₩23,714 | ₩23,955 | -0.28% | 2.6만 |
|---|
| 2026.01.28 | ₩23,902 | ₩23,915 | ₩23,848 | ₩23,875 | -0.11% | 2.3만 |
|---|
| 2026.01.27 | ₩23,768 | ₩23,862 | ₩23,768 | ₩23,821 | +0.23% | 2.1만 |
|---|
| 2026.01.26 | ₩23,593 | ₩23,741 | ₩23,593 | ₩23,634 | +0.17% | 2.7만 |
|---|
| 2026.01.23 | ₩23,660 | ₩23,714 | ₩23,566 | ₩23,620 | -0.17% | 4.5만 |
|---|
| 2026.01.22 | ₩23,748 | ₩23,808 | ₩23,660 | ₩23,674 | -0.31% | 3.8만 |
|---|
| 2026.01.21 | ₩23,419 | ₩23,605 | ₩23,365 | ₩23,566 | +0.63% | 50.3만 |
|---|
| 2026.01.20 | ₩23,191 | ₩23,486 | ₩23,191 | ₩23,271 | +0.35% | 9.9만 |
|---|
| 2026.01.16 | ₩23,687 | ₩23,701 | ₩23,579 | ₩23,593 | -0.40% | 4.1만 |
|---|
| 2026.01.15 | ₩23,768 | ₩23,835 | ₩23,634 | ₩23,660 | -0.45% | 6.1만 |
|---|
| 2026.01.14 | ₩23,486 | ₩23,593 | ₩23,419 | ₩23,580 | +0.40% | 1.9만 |
|---|
| 2026.01.13 | ₩23,593 | ₩23,620 | ₩23,540 | ₩23,620 | +0.11% | 2.4만 |
|---|
| 2026.01.12 | ₩23,312 | ₩23,580 | ₩23,312 | ₩23,580 | +1.15% | 2.3만 |
|---|
| 2026.01.09 | ₩23,338 | ₩23,513 | ₩23,298 | ₩23,419 | +0.34% | 1.7만 |
|---|
| 2026.01.08 | ₩23,245 | ₩23,271 | ₩23,212 | ₩23,238 | -0.03% | 3만 |
|---|
| 2026.01.07 | ₩23,406 | ₩23,432 | ₩23,269 | ₩23,305 | -0.43% | 4만 |
|---|
| 2026.01.06 | ₩23,271 | ₩23,499 | ₩23,271 | ₩23,499 | +0.98% | 5.6만 |
|---|
| 2026.01.05 | ₩23,212 | ₩23,338 | ₩23,212 | ₩23,258 | +0.20% | 2.2만 |
|---|
| 2026.01.02 | ₩22,909 | ₩23,030 | ₩22,869 | ₩23,026 | +0.51% | 1.3만 |
|---|
| 2025.12.31 | ₩22,862 | ₩22,923 | ₩22,708 | ₩22,739 | -0.54% | 2.1만 |
|---|
| 2025.12.30 | ₩23,097 | ₩23,097 | ₩22,896 | ₩22,896 | -0.87% | 5.6만 |
|---|
| 2025.12.29 | ₩23,030 | ₩23,070 | ₩22,936 | ₩23,030 | 0.00% | 4.9만 |
|---|
| 2025.12.26 | ₩23,145 | ₩23,145 | ₩23,070 | ₩23,137 | -0.03% | 1.3만 |
|---|
| 2025.12.24 | ₩23,097 | ₩23,151 | ₩23,084 | ₩23,151 | +0.23% | 1.2만 |
|---|
| 2025.12.23 | ₩22,963 | ₩23,070 | ₩22,963 | ₩23,057 | +0.41% | 1.7만 |
|---|
| 2025.12.22 | ₩22,949 | ₩23,030 | ₩22,949 | ₩22,976 | +0.12% | 3.9만 |
|---|
| 2025.12.19 | ₩22,748 | ₩22,896 | ₩22,748 | ₩22,882 | +0.59% | 3.4만 |
|---|
| 2025.12.18 | ₩22,587 | ₩22,668 | ₩22,507 | ₩22,614 | +0.12% | 3.2만 |
|---|
| 2025.12.17 | ₩22,669 | ₩22,669 | ₩22,319 | ₩22,373 | -1.31% | 8.9만 |
|---|
| 2025.12.16 | ₩23,057 | ₩23,057 | ₩22,547 | ₩22,695 | -1.57% | 18만 |
|---|
| 2025.12.15 | ₩22,789 | ₩22,815 | ₩22,587 | ₩22,735 | -0.24% | 15.4만 |
|---|
| 2025.12.12 | ₩22,882 | ₩22,882 | ₩22,601 | ₩22,681 | -0.88% | 4.3만 |
|---|
| 2025.12.11 | ₩28,113 | ₩28,301 | ₩27,993 | ₩28,301 | +0.67% | 2.9만 |
|---|
| 2025.12.10 | ₩27,912 | ₩28,304 | ₩27,912 | ₩28,221 | +1.11% | 2.3만 |
|---|
| 2025.12.09 | ₩27,979 | ₩28,046 | ₩27,966 | ₩27,993 | +0.05% | 1.3만 |
|---|
| 2025.12.08 | ₩28,140 | ₩28,140 | ₩27,912 | ₩27,993 | -0.52% | 1.7만 |
|---|
| 2025.12.05 | ₩28,060 | ₩28,127 | ₩27,952 | ₩27,966 | -0.33% | 1.5만 |
|---|
| 2025.12.04 | ₩27,832 | ₩27,926 | ₩27,805 | ₩27,926 | +0.34% | 1.4만 |
|---|
| 2025.12.03 | ₩27,657 | ₩27,859 | ₩27,657 | ₩27,855 | +0.71% | 1.8만 |
|---|
| 2025.12.02 | ₩27,657 | ₩27,684 | ₩27,488 | ₩27,597 | -0.22% | 1.5만 |
|---|
| 2025.12.01 | ₩27,349 | ₩27,590 | ₩27,349 | ₩27,443 | +0.34% | 9.9천 |
|---|
| 2025.11.28 | ₩27,496 | ₩27,637 | ₩27,496 | ₩27,637 | +0.51% | 5.6천 |
|---|
| 2025.11.26 | ₩27,429 | ₩27,510 | ₩27,429 | ₩27,458 | +0.10% | 2만 |
|---|
| 2025.11.25 | ₩26,857 | ₩27,175 | ₩26,857 | ₩27,175 | +1.18% | 1만 |
|---|
| 2025.11.24 | ₩26,790 | ₩26,906 | ₩26,786 | ₩26,875 | +0.32% | 2.2만 |
|---|
| 2025.11.21 | ₩26,356 | ₩26,421 | ₩26,195 | ₩26,303 | -0.20% | 3만 |
|---|
| 2025.11.20 | ₩27,081 | ₩27,114 | ₩25,954 | ₩26,021 | -3.91% | 2.2만 |
|---|
| 2025.11.19 | ₩26,544 | ₩26,853 | ₩26,453 | ₩26,665 | +0.45% | 2.4만 |
|---|
| 2025.11.18 | ₩26,444 | ₩26,759 | ₩26,383 | ₩26,623 | +0.68% | 9.6천 |
|---|
| 2025.11.17 | ₩27,040 | ₩27,201 | ₩26,638 | ₩26,732 | -1.14% | 1.8만 |
|---|
| 2025.11.14 | ₩27,027 | ₩27,302 | ₩27,027 | ₩27,134 | +0.40% | 1.3만 |
|---|
| 2025.11.13 | ₩27,604 | ₩27,604 | ₩27,175 | ₩27,208 | -1.43% | 9.5천 |
|---|
| 2025.11.12 | ₩27,919 | ₩27,919 | ₩27,818 | ₩27,859 | -0.22% | 2.3만 |
|---|
| 2025.11.11 | ₩27,684 | ₩27,872 | ₩27,684 | ₩27,832 | +0.53% | 2.5만 |
|---|
| 2025.11.10 | ₩27,739 | ₩27,939 | ₩27,644 | ₩27,845 | +0.38% | 5.5만 |
|---|
| 2025.11.07 | ₩27,175 | ₩27,376 | ₩26,826 | ₩27,322 | +0.54% | 1.7만 |
|---|
| 2025.11.06 | ₩27,698 | ₩27,724 | ₩27,349 | ₩27,349 | -1.26% | 2.6만 |
|---|
| 2025.11.05 | ₩27,711 | ₩27,966 | ₩27,698 | ₩27,805 | +0.34% | 3.8만 |
|---|
| 2025.11.04 | ₩27,818 | ₩27,818 | ₩27,590 | ₩27,594 | -0.81% | 3만 |
|---|
| 2025.11.03 | ₩28,207 | ₩28,207 | ₩28,073 | ₩28,194 | -0.05% | 4.4만 |
|---|
| 2025.10.31 | ₩28,006 | ₩28,261 | ₩28,006 | ₩28,221 | +0.77% | 5.2만 |
|---|
| 2025.10.30 | ₩28,274 | ₩28,274 | ₩27,993 | ₩27,993 | -1.00% | 3.8만 |
|---|
| 2025.10.29 | ₩28,422 | ₩28,422 | ₩28,187 | ₩28,301 | -0.42% | 3.6만 |
|---|
| 2025.10.28 | ₩28,449 | ₩28,476 | ₩28,328 | ₩28,355 | -0.33% | 6.9만 |
|---|
| 2025.10.27 | ₩28,341 | ₩28,435 | ₩28,315 | ₩28,435 | +0.33% | 1.9만 |
|---|
| 2025.10.24 | ₩28,127 | ₩28,140 | ₩28,033 | ₩28,073 | -0.19% | 1.5만 |
|---|
| 2025.10.23 | ₩27,671 | ₩27,845 | ₩27,671 | ₩27,832 | +0.58% | 2만 |
|---|
| 2025.10.22 | ₩27,966 | ₩27,966 | ₩27,335 | ₩27,550 | -1.49% | 6.3만 |
|---|
| 2025.10.21 | ₩27,778 | ₩27,932 | ₩27,778 | ₩27,818 | +0.14% | 2.7만 |
|---|
| 2025.10.20 | ₩27,724 | ₩27,910 | ₩27,724 | ₩27,832 | +0.39% | 1만 |
|---|
| 2025.10.17 | ₩27,335 | ₩27,510 | ₩27,335 | ₩27,470 | +0.49% | 3.1만 |
|---|
| 2025.10.16 | ₩27,792 | ₩27,792 | ₩27,322 | ₩27,416 | -1.35% | 1.8만 |
|---|
| 2025.10.15 | ₩27,644 | ₩27,751 | ₩27,437 | ₩27,631 | -0.05% | 7천 |
|---|
| 2025.10.14 | ₩27,168 | ₩27,628 | ₩27,000 | ₩27,407 | +0.88% | 1.1만 |
|---|
| 2025.10.13 | ₩27,268 | ₩27,496 | ₩27,268 | ₩27,495 | +0.83% | 1.8만 |
|---|
| 2025.10.10 | ₩27,939 | ₩27,939 | ₩26,906 | ₩26,906 | -3.70% | 2.3만 |
|---|