시장 데이터를 불러오는 중
전체 종목
Global X FTSE Southeast Asia ETF 과거 주가
Global X FTSE Southeast Asia ETF · ASEA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X FTSE Southeast Asia ETF · ASEA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,046 | ₩27,260 | ₩27,046 | ₩27,153 | +0.40% | 16.7만 |
| 2026.10.08 | ₩27,153 | ₩27,234 | ₩26,965 | ₩27,073 | -0.30% | 4.2만 |
| 2026.10.07 | ₩27,891 | ₩27,931 | ₩27,730 | ₩27,864 | -0.10% | 7.7천 |
| 2026.10.06 | ₩28,414 | ₩28,440 | ₩28,280 | ₩28,293 | -0.42% | 3.1만 |
| 2026.10.05 | ₩28,145 | ₩28,360 | ₩28,145 | ₩28,293 | +0.52% | 5천 |
| 2026.10.02 | ₩28,159 | ₩28,186 | ₩27,998 | ₩28,092 | -0.24% | 3만 |
| 2026.10.01 | ₩28,038 | ₩28,052 | ₩27,985 | ₩28,025 | -0.05% | 1.5만 |
| 2026.09.30 | ₩28,306 | ₩28,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,105 |
| -0.71% |
| 9.5천 |
| 2026.09.29 | ₩28,481 | ₩28,494 | ₩28,333 | ₩28,427 | -0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩28,668 | ₩28,722 | ₩28,575 | ₩28,628 | -0.14% | 1.3만 |
|---|
| 2026.09.25 | ₩28,615 | ₩28,682 | ₩28,561 | ₩28,655 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩28,481 | ₩28,508 | ₩28,373 | ₩28,414 | -0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩28,494 | ₩28,601 | ₩28,481 | ₩28,508 | +0.05% | 1.6만 |
|---|
| 2026.09.22 | ₩28,735 | ₩28,896 | ₩28,628 | ₩28,829 | +0.33% | 6.2만 |
|---|
| 2026.09.21 | ₩28,467 | ₩28,494 | ₩28,400 | ₩28,440 | -0.09% | 1.8만 |
|---|
| 2026.09.18 | ₩28,226 | ₩28,266 | ₩28,132 | ₩28,213 | -0.05% | 5.1만 |
|---|
| 2026.09.17 | ₩28,481 | ₩28,642 | ₩28,347 | ₩28,467 | -0.05% | 1.2만 |
|---|
| 2026.09.16 | ₩28,601 | ₩28,601 | ₩28,078 | ₩28,186 | -1.45% | 1.3만 |
|---|
| 2026.09.15 | ₩28,615 | ₩28,655 | ₩28,508 | ₩28,534 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩28,950 | ₩29,124 | ₩28,776 | ₩28,977 | +0.09% | 3.6만 |
|---|
| 2026.09.11 | ₩29,124 | ₩29,124 | ₩28,963 | ₩29,017 | -0.37% | 1.9만 |
|---|
| 2026.09.10 | ₩29,004 | ₩29,004 | ₩28,870 | ₩28,950 | -0.18% | 2.1만 |
|---|
| 2026.09.09 | ₩29,272 | ₩29,406 | ₩29,111 | ₩29,232 | -0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩29,500 | ₩29,540 | ₩29,393 | ₩29,500 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩29,473 | ₩29,580 | ₩29,419 | ₩29,419 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩29,325 | ₩29,486 | ₩29,272 | ₩29,272 | -0.18% | 6.9만 |
|---|
| 2026.09.02 | ₩29,044 | ₩29,205 | ₩29,030 | ₩29,111 | +0.23% | 8.8천 |
|---|
| 2026.09.01 | ₩28,950 | ₩28,963 | ₩28,816 | ₩28,856 | -0.32% | 3.2만 |
|---|
| 2026.08.31 | ₩28,843 | ₩29,004 | ₩28,843 | ₩29,004 | +0.56% | 1.7만 |
|---|
| 2026.08.28 | ₩28,870 | ₩28,950 | ₩28,601 | ₩28,709 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩28,963 | ₩28,963 | ₩28,749 | ₩28,896 | -0.23% | 1.5만 |
|---|
| 2026.08.26 | ₩29,057 | ₩29,111 | ₩29,057 | ₩29,084 | +0.09% | 1만 |
|---|
| 2026.08.25 | ₩29,165 | ₩29,205 | ₩29,138 | ₩29,165 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩28,977 | ₩29,004 | ₩28,870 | ₩28,963 | -0.05% | 2.3만 |
|---|
| 2026.08.21 | ₩28,963 | ₩29,138 | ₩28,963 | ₩29,057 | +0.32% | 2.2만 |
|---|
| 2026.08.20 | ₩28,883 | ₩28,910 | ₩28,816 | ₩28,829 | -0.19% | 1.9만 |
|---|
| 2026.08.19 | ₩28,937 | ₩28,937 | ₩28,843 | ₩28,883 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩28,548 | ₩28,856 | ₩28,481 | ₩28,695 | +0.52% | 5.6만 |
|---|
| 2026.08.17 | ₩28,937 | ₩29,030 | ₩28,923 | ₩28,990 | +0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩28,776 | ₩28,776 | ₩28,749 | ₩28,776 | 0.00% | 8.7천 |
|---|
| 2026.08.13 | ₩28,816 | ₩28,816 | ₩28,467 | ₩28,655 | -0.56% | 3.7만 |
|---|
| 2026.08.12 | ₩28,843 | ₩28,843 | ₩28,695 | ₩28,735 | -0.37% | 6.5천 |
|---|
| 2026.08.11 | ₩28,722 | ₩28,937 | ₩28,722 | ₩28,776 | +0.19% | 8.8천 |
|---|
| 2026.08.10 | ₩28,803 | ₩28,870 | ₩28,695 | ₩28,709 | -0.33% | 1.6만 |
|---|
| 2026.08.07 | ₩28,883 | ₩28,896 | ₩28,789 | ₩28,870 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩28,427 | ₩28,950 | ₩28,400 | ₩28,467 | +0.14% | 1.8만 |
|---|
| 2026.08.05 | ₩28,534 | ₩28,534 | ₩28,226 | ₩28,226 | -1.08% | 4.7만 |
|---|
| 2026.08.04 | ₩28,588 | ₩28,668 | ₩28,440 | ₩28,601 | +0.05% | 2.6만 |
|---|
| 2026.08.03 | ₩28,320 | ₩28,467 | ₩28,320 | ₩28,387 | +0.24% | 1.1만 |
|---|
| 2026.07.31 | ₩28,414 | ₩28,414 | ₩28,145 | ₩28,320 | -0.33% | 1.9만 |
|---|
| 2026.07.30 | ₩28,427 | ₩28,534 | ₩28,333 | ₩28,481 | +0.19% | 1.2만 |
|---|
| 2026.07.29 | ₩28,373 | ₩28,548 | ₩28,172 | ₩28,239 | -0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩28,132 | ₩28,280 | ₩28,025 | ₩28,239 | +0.38% | 2.2만 |
|---|
| 2026.07.27 | ₩28,199 | ₩28,199 | ₩28,025 | ₩28,132 | -0.24% | 1.3만 |
|---|
| 2026.07.24 | ₩28,011 | ₩28,159 | ₩28,011 | ₩28,025 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,971 | ₩27,985 | ₩27,757 | ₩27,904 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩28,119 | ₩28,400 | ₩28,092 | ₩28,320 | +0.72% | 1.4만 |
|---|
| 2026.07.21 | ₩28,038 | ₩28,159 | ₩28,038 | ₩28,132 | +0.33% | 1.9만 |
|---|
| 2026.07.20 | ₩28,132 | ₩28,145 | ₩28,025 | ₩28,052 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩28,052 | ₩28,253 | ₩27,971 | ₩28,025 | -0.10% | 1.5만 |
|---|
| 2026.07.16 | ₩28,145 | ₩28,306 | ₩28,011 | ₩28,306 | +0.57% | 4.8만 |
|---|
| 2026.07.15 | ₩28,213 | ₩28,306 | ₩28,052 | ₩28,065 | -0.52% | 8.4만 |
|---|
| 2026.07.14 | ₩27,797 | ₩28,052 | ₩27,797 | ₩28,025 | +0.82% | 2만 |
|---|
| 2026.07.13 | ₩27,770 | ₩27,824 | ₩27,596 | ₩27,730 | -0.14% | 1.7만 |
|---|
| 2026.07.10 | ₩27,502 | ₩27,797 | ₩27,502 | ₩27,690 | +0.68% | 3.1만 |
|---|
| 2026.07.09 | ₩27,529 | ₩27,555 | ₩27,395 | ₩27,488 | -0.15% | 1.2만 |
|---|
| 2026.07.08 | ₩27,180 | ₩27,368 | ₩26,925 | ₩27,314 | +0.49% | 3.7만 |
|---|
| 2026.07.07 | ₩27,059 | ₩27,220 | ₩26,925 | ₩27,126 | +0.25% | 2.4만 |
|---|
| 2026.07.06 | ₩26,697 | ₩26,925 | ₩26,483 | ₩26,925 | +0.85% | 6.9만 |
|---|
| 2026.07.02 | ₩26,617 | ₩26,617 | ₩26,389 | ₩26,483 | -0.50% | 5.7천 |
|---|
| 2026.07.01 | ₩26,282 | ₩26,282 | ₩26,081 | ₩26,081 | -0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩26,456 | ₩26,456 | ₩26,134 | ₩26,295 | -0.61% | 1.2만 |
|---|
| 2026.06.29 | ₩26,429 | ₩26,536 | ₩26,161 | ₩26,376 | -0.20% | 1.1만 |
|---|
| 2026.06.26 | ₩26,764 | ₩26,925 | ₩26,711 | ₩26,818 | +0.20% | 2.2만 |
|---|
| 2026.06.25 | ₩26,805 | ₩27,019 | ₩26,644 | ₩26,697 | -0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩26,751 | ₩26,791 | ₩26,617 | ₩26,684 | -0.25% | 1만 |
|---|
| 2026.06.23 | ₩26,939 | ₩27,059 | ₩26,872 | ₩26,885 | -0.20% | 1.6만 |
|---|
| 2026.06.22 | ₩27,247 | ₩27,368 | ₩27,086 | ₩27,314 | +0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩27,569 | ₩27,596 | ₩27,354 | ₩27,408 | -0.58% | 2.1만 |
|---|
| 2026.06.17 | ₩27,569 | ₩27,743 | ₩27,328 | ₩27,354 | -0.78% | 5.2만 |
|---|
| 2026.06.16 | ₩27,354 | ₩27,488 | ₩27,354 | ₩27,462 | +0.39% | 3만 |
|---|
| 2026.06.15 | ₩27,180 | ₩27,448 | ₩27,153 | ₩27,260 | +0.30% | 8.3만 |
|---|
| 2026.06.12 | ₩26,644 | ₩26,818 | ₩26,644 | ₩26,724 | +0.30% | 3.4만 |
|---|
| 2026.06.11 | ₩26,335 | ₩26,711 | ₩26,295 | ₩26,536 | +0.76% | 4.5만 |
|---|
| 2026.06.10 | ₩26,148 | ₩26,402 | ₩26,107 | ₩26,241 | +0.36% | 1.3만 |
|---|
| 2026.06.09 | ₩26,603 | ₩26,603 | ₩26,067 | ₩26,295 | -1.16% | 4.9만 |
|---|
| 2026.06.08 | ₩26,121 | ₩26,241 | ₩25,987 | ₩26,094 | -0.10% | 2만 |
|---|
| 2026.06.05 | ₩26,510 | ₩27,368 | ₩26,148 | ₩26,201 | -1.16% | 5.1만 |
|---|
| 2026.06.04 | ₩26,872 | ₩27,153 | ₩26,831 | ₩26,845 | -0.10% | 2.2만 |
|---|
| 2026.06.03 | ₩26,885 | ₩27,448 | ₩26,751 | ₩26,912 | +0.10% | 3.1만 |
|---|
| 2026.06.02 | ₩27,006 | ₩27,328 | ₩26,979 | ₩27,100 | +0.35% | 7.5만 |
|---|
| 2026.06.01 | ₩26,617 | ₩26,724 | ₩26,389 | ₩26,697 | +0.30% | 5.2만 |
|---|
| 2026.05.29 | ₩26,644 | ₩26,644 | ₩26,550 | ₩26,550 | -0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩26,496 | ₩26,751 | ₩26,496 | ₩26,697 | +0.76% | 6.3천 |
|---|
| 2026.05.27 | ₩26,912 | ₩26,912 | ₩26,644 | ₩26,711 | -0.75% | 2.4만 |
|---|
| 2026.05.26 | ₩26,550 | ₩26,764 | ₩26,469 | ₩26,671 | +0.45% | 15.5만 |
|---|
| 2026.05.22 | ₩26,684 | ₩26,818 | ₩26,536 | ₩26,711 | +0.10% | 6.5만 |
|---|
| 2026.05.21 | ₩26,697 | ₩26,912 | ₩26,536 | ₩26,831 | +0.50% | 1.7만 |
|---|
| 2026.05.20 | ₩26,657 | ₩26,965 | ₩26,657 | ₩26,898 | +0.91% | 1.7만 |
|---|
| 2026.05.19 | ₩26,563 | ₩26,751 | ₩26,536 | ₩26,684 | +0.45% | 1.5만 |
|---|
| 2026.05.18 | ₩26,630 | ₩26,805 | ₩26,603 | ₩26,711 | +0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩26,443 | ₩26,617 | ₩26,443 | ₩26,443 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩26,711 | ₩27,086 | ₩26,657 | ₩26,751 | +0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩26,778 | ₩26,845 | ₩26,711 | ₩26,791 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩26,389 | ₩26,577 | ₩26,228 | ₩26,443 | +0.20% | 4.6만 |
|---|
| 2026.05.11 | ₩26,536 | ₩26,791 | ₩26,483 | ₩26,523 | -0.05% | 3.1만 |
|---|
| 2026.05.08 | ₩26,496 | ₩26,617 | ₩26,416 | ₩26,510 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩26,617 | ₩26,791 | ₩26,429 | ₩26,483 | -0.50% | 2.5만 |
|---|
| 2026.05.06 | ₩26,416 | ₩26,697 | ₩26,335 | ₩26,630 | +0.81% | 2.2만 |
|---|
| 2026.05.05 | ₩26,148 | ₩26,416 | ₩26,148 | ₩26,228 | +0.31% | 4.4만 |
|---|
| 2026.05.04 | ₩26,308 | ₩26,308 | ₩25,920 | ₩26,081 | -0.87% | 4.3만 |
|---|
| 2026.05.01 | ₩26,282 | ₩26,456 | ₩26,215 | ₩26,295 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩26,094 | ₩26,389 | ₩25,893 | ₩26,201 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩26,000 | ₩26,000 | ₩25,678 | ₩25,799 | -0.77% | 1.8만 |
|---|
| 2026.04.28 | ₩26,013 | ₩26,013 | ₩25,906 | ₩25,933 | -0.31% | 9.2천 |
|---|
| 2026.04.27 | ₩26,107 | ₩26,148 | ₩26,054 | ₩26,148 | +0.15% | 1.8만 |
|---|
| 2026.04.24 | ₩26,255 | ₩26,295 | ₩26,013 | ₩26,107 | -0.56% | 2.8만 |
|---|
| 2026.04.23 | ₩26,376 | ₩26,376 | ₩26,107 | ₩26,134 | -0.92% | 5.5천 |
|---|
| 2026.04.22 | ₩26,456 | ₩26,536 | ₩26,402 | ₩26,402 | -0.20% | 1.3만 |
|---|
| 2026.04.21 | ₩26,630 | ₩26,738 | ₩26,282 | ₩26,282 | -1.31% | 3.5만 |
|---|
| 2026.04.20 | ₩26,697 | ₩26,778 | ₩26,483 | ₩26,577 | -0.45% | 2.4만 |
|---|
| 2026.04.17 | ₩26,778 | ₩26,992 | ₩26,764 | ₩26,858 | +0.30% | 2.7만 |
|---|
| 2026.04.16 | ₩26,657 | ₩26,657 | ₩26,483 | ₩26,590 | -0.25% | 1.3만 |
|---|
| 2026.04.15 | ₩26,845 | ₩26,939 | ₩26,657 | ₩26,885 | +0.15% | 3.3만 |
|---|
| 2026.04.14 | ₩26,858 | ₩27,006 | ₩26,724 | ₩26,965 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩26,268 | ₩26,724 | ₩26,268 | ₩26,724 | +1.74% | 2.3만 |
|---|
| 2026.04.10 | ₩26,711 | ₩26,751 | ₩26,496 | ₩26,563 | -0.55% | 4.2만 |
|---|
| 2026.04.09 | ₩26,483 | ₩26,671 | ₩26,268 | ₩26,630 | +0.56% | 4.7만 |
|---|
| 2026.04.08 | ₩26,630 | ₩26,630 | ₩26,389 | ₩26,617 | -0.05% | 5.1만 |
|---|
| 2026.04.07 | ₩25,678 | ₩25,772 | ₩25,584 | ₩25,759 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩26,054 | ₩26,054 | ₩25,866 | ₩25,973 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,920 | ₩26,148 | ₩25,558 | ₩26,054 | +0.52% | 3.9만 |
|---|
| 2026.04.01 | ₩26,148 | ₩26,389 | ₩26,148 | ₩26,255 | +0.41% | 5.8만 |
|---|
| 2026.03.31 | ₩25,651 | ₩26,081 | ₩25,651 | ₩26,054 | +1.57% | 3.7만 |
|---|
| 2026.03.30 | ₩25,651 | ₩25,651 | ₩25,450 | ₩25,504 | -0.58% | 8.2만 |
|---|
| 2026.03.27 | ₩25,960 | ₩25,960 | ₩25,491 | ₩25,625 | -1.29% | 2.2만 |
|---|
| 2026.03.26 | ₩25,799 | ₩25,933 | ₩25,678 | ₩25,692 | -0.42% | 2.6만 |
|---|
| 2026.03.25 | ₩26,013 | ₩26,362 | ₩25,960 | ₩26,081 | +0.26% | 2만 |
|---|
| 2026.03.24 | ₩25,477 | ₩25,678 | ₩25,450 | ₩25,504 | +0.11% | 2.6만 |
|---|
| 2026.03.23 | ₩25,920 | ₩26,241 | ₩25,745 | ₩26,040 | +0.47% | 5.4만 |
|---|
| 2026.03.20 | ₩25,853 | ₩25,946 | ₩25,477 | ₩25,491 | -1.40% | 3만 |
|---|
| 2026.03.19 | ₩25,786 | ₩26,134 | ₩25,625 | ₩25,987 | +0.78% | 1.9만 |
|---|
| 2026.03.18 | ₩26,282 | ₩26,308 | ₩25,866 | ₩25,920 | -1.38% | 8.1천 |
|---|
| 2026.03.17 | ₩26,215 | ₩26,349 | ₩26,148 | ₩26,308 | +0.36% | 6.5만 |
|---|
| 2026.03.16 | ₩25,638 | ₩25,853 | ₩25,638 | ₩25,718 | +0.31% | 4.5만 |
|---|
| 2026.03.13 | ₩25,584 | ₩25,705 | ₩25,263 | ₩25,397 | -0.73% | 2.6만 |
|---|
| 2026.03.12 | ₩25,893 | ₩25,973 | ₩25,504 | ₩25,625 | -1.04% | 5.7만 |
|---|
| 2026.03.11 | ₩26,000 | ₩26,107 | ₩25,893 | ₩25,960 | -0.15% | 2.7만 |
|---|
| 2026.03.10 | ₩25,933 | ₩26,416 | ₩25,920 | ₩25,960 | +0.10% | 11.6만 |
|---|
| 2026.03.09 | ₩25,303 | ₩25,759 | ₩25,209 | ₩25,759 | +1.80% | 7.6만 |
|---|
| 2026.03.06 | ₩25,571 | ₩25,625 | ₩25,330 | ₩25,584 | +0.05% | 6.7만 |
|---|
| 2026.03.05 | ₩26,027 | ₩26,107 | ₩25,611 | ₩25,812 | -0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩25,946 | ₩26,134 | ₩25,812 | ₩26,134 | +0.72% | 4.2만 |
|---|
| 2026.03.03 | ₩26,241 | ₩26,402 | ₩25,812 | ₩26,148 | -0.36% | 11.3만 |
|---|
| 2026.03.02 | ₩26,577 | ₩26,671 | ₩26,416 | ₩26,563 | -0.05% | 4.2만 |
|---|
| 2026.02.27 | ₩27,529 | ₩27,529 | ₩27,260 | ₩27,328 | -0.73% | 3.6만 |
|---|
| 2026.02.26 | ₩27,569 | ₩27,582 | ₩27,395 | ₩27,435 | -0.49% | 4.3만 |
|---|
| 2026.02.25 | ₩27,623 | ₩27,757 | ₩27,529 | ₩27,690 | +0.24% | 4만 |
|---|
| 2026.02.24 | ₩27,488 | ₩27,596 | ₩27,435 | ₩27,529 | +0.15% | 5만 |
|---|
| 2026.02.23 | ₩27,636 | ₩27,663 | ₩27,368 | ₩27,448 | -0.68% | 4만 |
|---|
| 2026.02.20 | ₩27,193 | ₩27,596 | ₩27,193 | ₩27,569 | +1.38% | 3.3만 |
|---|
| 2026.02.19 | ₩27,167 | ₩27,274 | ₩27,140 | ₩27,274 | +0.39% | 2.7만 |
|---|
| 2026.02.18 | ₩27,019 | ₩27,260 | ₩27,019 | ₩27,073 | +0.20% | 2.7만 |
|---|
| 2026.02.17 | ₩26,818 | ₩27,100 | ₩26,818 | ₩27,019 | +0.75% | 4.5만 |
|---|
| 2026.02.13 | ₩27,046 | ₩27,126 | ₩26,872 | ₩26,992 | -0.20% | 10.9만 |
|---|
| 2026.02.12 | ₩27,247 | ₩27,448 | ₩27,113 | ₩27,180 | -0.25% | 3.1만 |
|---|
| 2026.02.11 | ₩27,046 | ₩27,207 | ₩26,952 | ₩27,193 | +0.55% | 4.3만 |
|---|
| 2026.02.10 | ₩27,006 | ₩27,019 | ₩26,872 | ₩26,872 | -0.50% | 10.5만 |
|---|
| 2026.02.09 | ₩26,818 | ₩26,912 | ₩26,751 | ₩26,845 | +0.10% | 20만 |
|---|
| 2026.02.06 | ₩26,429 | ₩26,805 | ₩26,429 | ₩26,805 | +1.42% | 5만 |
|---|
| 2026.02.05 | ₩26,510 | ₩26,510 | ₩26,282 | ₩26,282 | -0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩26,443 | ₩26,550 | ₩26,308 | ₩26,483 | +0.15% | 4.3만 |
|---|
| 2026.02.03 | ₩26,295 | ₩26,322 | ₩26,161 | ₩26,295 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩26,081 | ₩26,255 | ₩25,893 | ₩26,174 | +0.36% | 6만 |
|---|
| 2026.01.30 | ₩26,121 | ₩26,268 | ₩25,987 | ₩26,107 | -0.05% | 23.2만 |
|---|
| 2026.01.29 | ₩26,215 | ₩26,268 | ₩26,027 | ₩26,174 | -0.15% | 3만 |
|---|
| 2026.01.28 | ₩26,349 | ₩26,349 | ₩26,013 | ₩26,188 | -0.61% | 6.7만 |
|---|
| 2026.01.27 | ₩26,402 | ₩26,603 | ₩26,402 | ₩26,603 | +0.76% | 4만 |
|---|
| 2026.01.26 | ₩26,134 | ₩26,188 | ₩26,000 | ₩26,121 | -0.05% | 8.2만 |
|---|
| 2026.01.23 | ₩25,866 | ₩26,107 | ₩25,732 | ₩26,107 | +0.93% | 9.8만 |
|---|
| 2026.01.22 | ₩25,745 | ₩25,866 | ₩25,544 | ₩25,544 | -0.78% | 3.8만 |
|---|
| 2026.01.21 | ₩25,450 | ₩25,598 | ₩25,343 | ₩25,584 | +0.53% | 8.1만 |
|---|
| 2026.01.20 | ₩25,477 | ₩25,544 | ₩25,343 | ₩25,397 | -0.32% | 39만 |
|---|
| 2026.01.16 | ₩25,531 | ₩25,544 | ₩25,383 | ₩25,477 | -0.21% | 2만 |
|---|
| 2026.01.15 | ₩25,343 | ₩25,504 | ₩25,330 | ₩25,423 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩25,182 | ₩25,263 | ₩25,142 | ₩25,169 | -0.05% | 2.4만 |
|---|
| 2026.01.13 | ₩25,249 | ₩25,276 | ₩25,075 | ₩25,102 | -0.58% | 3.2만 |
|---|
| 2026.01.12 | ₩25,102 | ₩25,222 | ₩25,075 | ₩25,182 | +0.32% | 2.4만 |
|---|
| 2026.01.09 | ₩24,941 | ₩25,088 | ₩24,941 | ₩25,008 | +0.27% | 1.9만 |
|---|
| 2026.01.08 | ₩24,954 | ₩24,994 | ₩24,833 | ₩24,941 | -0.05% | 14.4만 |
|---|
| 2026.01.07 | ₩25,276 | ₩25,276 | ₩25,075 | ₩25,142 | -0.53% | 13.5만 |
|---|
| 2026.01.06 | ₩25,289 | ₩25,289 | ₩25,169 | ₩25,289 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩24,994 | ₩25,115 | ₩24,901 | ₩25,115 | +0.48% | 4.2만 |
|---|
| 2026.01.02 | ₩24,766 | ₩24,780 | ₩24,646 | ₩24,699 | -0.27% | 3.9만 |
|---|
| 2025.12.31 | ₩24,807 | ₩24,807 | ₩24,538 | ₩24,579 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩24,847 | ₩24,860 | ₩24,713 | ₩24,753 | -0.38% | 4만 |
|---|
| 2025.12.29 | ₩25,196 | ₩25,222 | ₩25,021 | ₩25,115 | -0.32% | 4.2만 |
|---|
| 2025.12.26 | ₩25,263 | ₩25,276 | ₩25,169 | ₩25,196 | -0.27% | 1.1만 |
|---|
| 2025.12.24 | ₩25,155 | ₩25,289 | ₩25,155 | ₩25,236 | +0.32% | 3.5만 |
|---|
| 2025.12.23 | ₩25,155 | ₩25,397 | ₩25,021 | ₩25,356 | +0.80% | 2.8만 |
|---|
| 2025.12.22 | ₩25,021 | ₩25,209 | ₩24,914 | ₩25,209 | +0.75% | 5만 |
|---|
| 2025.12.19 | ₩24,847 | ₩24,847 | ₩24,673 | ₩24,780 | -0.27% | 7.2만 |
|---|
| 2025.12.18 | ₩24,847 | ₩24,927 | ₩24,673 | ₩24,673 | -0.70% | 12.2만 |
|---|
| 2025.12.17 | ₩24,981 | ₩24,981 | ₩24,646 | ₩24,646 | -1.34% | 16.9만 |
|---|
| 2025.12.16 | ₩24,954 | ₩24,968 | ₩24,833 | ₩24,914 | -0.16% | 19.1만 |
|---|
| 2025.12.15 | ₩24,847 | ₩25,061 | ₩24,726 | ₩24,954 | +0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩24,673 | ₩24,673 | ₩24,498 | ₩24,498 | -0.71% | 1.8만 |
|---|
| 2025.12.11 | ₩24,404 | ₩24,659 | ₩24,404 | ₩24,632 | +0.93% | 4.4만 |
|---|
| 2025.12.10 | ₩24,404 | ₩24,471 | ₩24,337 | ₩24,391 | -0.05% | 1.8만 |
|---|
| 2025.12.09 | ₩24,337 | ₩24,378 | ₩24,257 | ₩24,324 | -0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩24,324 | ₩24,337 | ₩24,176 | ₩24,270 | -0.22% | 5.4만 |
|---|
| 2025.12.05 | ₩24,418 | ₩24,418 | ₩24,324 | ₩24,391 | -0.11% | 2.2만 |
|---|
| 2025.12.04 | ₩24,471 | ₩24,471 | ₩24,230 | ₩24,337 | -0.55% | 2.2만 |
|---|
| 2025.12.03 | ₩24,404 | ₩24,498 | ₩24,391 | ₩24,471 | +0.27% | 5.9만 |
|---|
| 2025.12.02 | ₩24,552 | ₩24,552 | ₩24,257 | ₩24,404 | -0.60% | 3.4만 |
|---|
| 2025.12.01 | ₩24,445 | ₩24,579 | ₩24,404 | ₩24,498 | +0.22% | 2만 |
|---|
| 2025.11.28 | ₩24,243 | ₩24,485 | ₩24,243 | ₩24,418 | +0.72% | 8.6천 |
|---|
| 2025.11.26 | ₩24,391 | ₩24,512 | ₩24,391 | ₩24,471 | +0.33% | 1.1만 |
|---|
| 2025.11.25 | ₩24,257 | ₩24,418 | ₩24,243 | ₩24,391 | +0.55% | 1.7만 |
|---|
| 2025.11.24 | ₩24,150 | ₩24,270 | ₩24,029 | ₩24,257 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩23,962 | ₩24,176 | ₩23,895 | ₩24,029 | +0.28% | 1.8만 |
|---|
| 2025.11.20 | ₩24,150 | ₩24,337 | ₩24,002 | ₩24,002 | -0.61% | 2.6만 |
|---|
| 2025.11.19 | ₩24,203 | ₩24,297 | ₩24,096 | ₩24,109 | -0.39% | 9.4천 |
|---|
| 2025.11.18 | ₩24,016 | ₩24,243 | ₩23,989 | ₩24,190 | +0.73% | 1.1만 |
|---|
| 2025.11.17 | ₩24,069 | ₩24,176 | ₩24,056 | ₩24,083 | +0.06% | 9.8천 |
|---|
| 2025.11.14 | ₩24,016 | ₩24,150 | ₩24,002 | ₩24,083 | +0.28% | 8.4천 |
|---|
| 2025.11.13 | ₩24,284 | ₩24,324 | ₩24,069 | ₩24,096 | -0.77% | 1.2만 |
|---|
| 2025.11.12 | ₩24,270 | ₩24,337 | ₩24,163 | ₩24,297 | +0.11% | 2.7만 |
|---|
| 2025.11.11 | ₩24,190 | ₩24,337 | ₩24,136 | ₩24,284 | +0.39% | 1.8만 |
|---|
| 2025.11.10 | ₩24,136 | ₩24,190 | ₩24,002 | ₩24,096 | -0.17% | 1.4만 |
|---|
| 2025.11.07 | ₩23,975 | ₩24,109 | ₩23,855 | ₩24,096 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩24,002 | ₩24,069 | ₩23,908 | ₩23,975 | -0.11% | 2.7만 |
|---|
| 2025.11.05 | ₩23,734 | ₩23,841 | ₩23,734 | ₩23,774 | +0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩23,734 | ₩23,747 | ₩23,613 | ₩23,640 | -0.40% | 6.4천 |
|---|
| 2025.11.03 | ₩23,881 | ₩23,881 | ₩23,707 | ₩23,801 | -0.34% | 1.2만 |
|---|
| 2025.10.31 | ₩23,747 | ₩23,774 | ₩23,627 | ₩23,747 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩23,707 | ₩23,761 | ₩23,667 | ₩23,734 | +0.11% | 5.4천 |
|---|
| 2025.10.29 | ₩23,975 | ₩23,975 | ₩23,788 | ₩23,828 | -0.62% | 1.7만 |
|---|
| 2025.10.28 | ₩23,935 | ₩23,935 | ₩23,774 | ₩23,868 | -0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩23,788 | ₩23,908 | ₩23,694 | ₩23,814 | +0.11% | 11.5만 |
|---|
| 2025.10.24 | ₩23,600 | ₩23,841 | ₩23,600 | ₩23,680 | +0.34% | 1.3만 |
|---|
| 2025.10.23 | ₩23,466 | ₩23,627 | ₩23,439 | ₩23,573 | +0.46% | 2.4만 |
|---|
| 2025.10.22 | ₩23,332 | ₩23,452 | ₩23,265 | ₩23,278 | -0.23% | 9.3천 |
|---|
| 2025.10.21 | ₩23,291 | ₩23,452 | ₩23,291 | ₩23,372 | +0.35% | 1.8만 |
|---|
| 2025.10.20 | ₩23,131 | ₩23,358 | ₩23,131 | ₩23,318 | +0.81% | 8.3천 |
|---|
| 2025.10.17 | ₩23,050 | ₩23,104 | ₩22,956 | ₩23,104 | +0.23% | 3.8만 |
|---|
| 2025.10.16 | ₩22,889 | ₩23,010 | ₩22,782 | ₩22,929 | +0.18% | 9만 |
|---|
| 2025.10.15 | ₩23,010 | ₩23,090 | ₩22,889 | ₩22,970 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩22,876 | ₩22,996 | ₩22,567 | ₩22,943 | +0.29% | 3.7만 |
|---|
| 2025.10.13 | ₩23,063 | ₩23,063 | ₩22,929 | ₩22,983 | -0.35% | 1.3만 |
|---|
| 2025.10.10 | ₩23,211 | ₩23,211 | ₩22,608 | ₩22,608 | -2.60% | 4.9만 |
|---|