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 | ₩27,028 | ₩27,243 | ₩27,028 | ₩27,135 | +0.40% | 16.7만 |
| 2026.10.08 | ₩27,135 | ₩27,216 | ₩26,948 | ₩27,055 | -0.30% | 4.2만 |
| 2026.10.07 | ₩27,872 | ₩27,913 | ₩27,712 | ₩27,846 | -0.10% | 7.7천 |
| 2026.10.06 | ₩28,395 | ₩28,422 | ₩28,261 | ₩28,274 | -0.42% | 3.1만 |
| 2026.10.05 | ₩28,127 | ₩28,341 | ₩28,127 | ₩28,274 | +0.52% | 5천 |
| 2026.10.02 | ₩28,140 | ₩28,167 | ₩27,980 | ₩28,073 | -0.24% | 3만 |
| 2026.10.01 | ₩28,020 | ₩28,033 | ₩27,966 | ₩28,006 | -0.05% | 1.5만 |
| 2026.09.30 | ₩28,288 | ₩28,288 | ₩28,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,087 |
| -0.71% |
| 9.5천 |
| 2026.09.29 | ₩28,462 | ₩28,475 | ₩28,315 | ₩28,408 | -0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩28,650 | ₩28,703 | ₩28,556 | ₩28,609 | -0.14% | 1.3만 |
|---|
| 2026.09.25 | ₩28,596 | ₩28,663 | ₩28,542 | ₩28,636 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩28,462 | ₩28,489 | ₩28,355 | ₩28,395 | -0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩28,475 | ₩28,583 | ₩28,462 | ₩28,489 | +0.05% | 1.6만 |
|---|
| 2026.09.22 | ₩28,717 | ₩28,877 | ₩28,609 | ₩28,810 | +0.33% | 6.2만 |
|---|
| 2026.09.21 | ₩28,449 | ₩28,475 | ₩28,382 | ₩28,422 | -0.09% | 1.8만 |
|---|
| 2026.09.18 | ₩28,207 | ₩28,248 | ₩28,114 | ₩28,194 | -0.05% | 5.1만 |
|---|
| 2026.09.17 | ₩28,462 | ₩28,623 | ₩28,328 | ₩28,449 | -0.05% | 1.2만 |
|---|
| 2026.09.16 | ₩28,583 | ₩28,583 | ₩28,060 | ₩28,167 | -1.45% | 1.3만 |
|---|
| 2026.09.15 | ₩28,596 | ₩28,636 | ₩28,489 | ₩28,516 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩28,931 | ₩29,105 | ₩28,757 | ₩28,958 | +0.09% | 3.6만 |
|---|
| 2026.09.11 | ₩29,105 | ₩29,105 | ₩28,944 | ₩28,998 | -0.37% | 1.9만 |
|---|
| 2026.09.10 | ₩28,985 | ₩28,985 | ₩28,851 | ₩28,931 | -0.18% | 2.1만 |
|---|
| 2026.09.09 | ₩29,253 | ₩29,387 | ₩29,092 | ₩29,212 | -0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩29,480 | ₩29,521 | ₩29,373 | ₩29,480 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩29,454 | ₩29,561 | ₩29,400 | ₩29,400 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩29,306 | ₩29,467 | ₩29,253 | ₩29,253 | -0.18% | 6.9만 |
|---|
| 2026.09.02 | ₩29,025 | ₩29,186 | ₩29,011 | ₩29,092 | +0.23% | 8.8천 |
|---|
| 2026.09.01 | ₩28,931 | ₩28,944 | ₩28,797 | ₩28,837 | -0.32% | 3.2만 |
|---|
| 2026.08.31 | ₩28,824 | ₩28,985 | ₩28,824 | ₩28,985 | +0.56% | 1.7만 |
|---|
| 2026.08.28 | ₩28,851 | ₩28,931 | ₩28,583 | ₩28,690 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩28,944 | ₩28,944 | ₩28,730 | ₩28,877 | -0.23% | 1.5만 |
|---|
| 2026.08.26 | ₩29,038 | ₩29,092 | ₩29,038 | ₩29,065 | +0.09% | 1만 |
|---|
| 2026.08.25 | ₩29,145 | ₩29,186 | ₩29,119 | ₩29,145 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩28,958 | ₩28,985 | ₩28,851 | ₩28,944 | -0.05% | 2.3만 |
|---|
| 2026.08.21 | ₩28,944 | ₩29,119 | ₩28,944 | ₩29,038 | +0.32% | 2.2만 |
|---|
| 2026.08.20 | ₩28,864 | ₩28,891 | ₩28,797 | ₩28,810 | -0.19% | 1.9만 |
|---|
| 2026.08.19 | ₩28,918 | ₩28,918 | ₩28,824 | ₩28,864 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩28,529 | ₩28,837 | ₩28,462 | ₩28,676 | +0.52% | 5.6만 |
|---|
| 2026.08.17 | ₩28,918 | ₩29,011 | ₩28,904 | ₩28,971 | +0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩28,757 | ₩28,757 | ₩28,730 | ₩28,757 | 0.00% | 8.7천 |
|---|
| 2026.08.13 | ₩28,797 | ₩28,797 | ₩28,449 | ₩28,636 | -0.56% | 3.7만 |
|---|
| 2026.08.12 | ₩28,824 | ₩28,824 | ₩28,676 | ₩28,717 | -0.37% | 6.5천 |
|---|
| 2026.08.11 | ₩28,703 | ₩28,918 | ₩28,703 | ₩28,757 | +0.19% | 8.8천 |
|---|
| 2026.08.10 | ₩28,784 | ₩28,851 | ₩28,676 | ₩28,690 | -0.33% | 1.6만 |
|---|
| 2026.08.07 | ₩28,864 | ₩28,877 | ₩28,770 | ₩28,851 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩28,408 | ₩28,931 | ₩28,382 | ₩28,449 | +0.14% | 1.8만 |
|---|
| 2026.08.05 | ₩28,516 | ₩28,516 | ₩28,207 | ₩28,207 | -1.08% | 4.7만 |
|---|
| 2026.08.04 | ₩28,569 | ₩28,650 | ₩28,422 | ₩28,583 | +0.05% | 2.6만 |
|---|
| 2026.08.03 | ₩28,301 | ₩28,449 | ₩28,301 | ₩28,368 | +0.24% | 1.1만 |
|---|
| 2026.07.31 | ₩28,395 | ₩28,395 | ₩28,127 | ₩28,301 | -0.33% | 1.9만 |
|---|
| 2026.07.30 | ₩28,408 | ₩28,516 | ₩28,315 | ₩28,462 | +0.19% | 1.2만 |
|---|
| 2026.07.29 | ₩28,355 | ₩28,529 | ₩28,154 | ₩28,221 | -0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩28,114 | ₩28,261 | ₩28,006 | ₩28,221 | +0.38% | 2.2만 |
|---|
| 2026.07.27 | ₩28,181 | ₩28,181 | ₩28,006 | ₩28,114 | -0.24% | 1.3만 |
|---|
| 2026.07.24 | ₩27,993 | ₩28,140 | ₩27,993 | ₩28,006 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,953 | ₩27,966 | ₩27,738 | ₩27,886 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩28,100 | ₩28,382 | ₩28,073 | ₩28,301 | +0.72% | 1.4만 |
|---|
| 2026.07.21 | ₩28,020 | ₩28,140 | ₩28,020 | ₩28,114 | +0.33% | 1.9만 |
|---|
| 2026.07.20 | ₩28,114 | ₩28,127 | ₩28,006 | ₩28,033 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩28,033 | ₩28,234 | ₩27,953 | ₩28,006 | -0.10% | 1.5만 |
|---|
| 2026.07.16 | ₩28,127 | ₩28,288 | ₩27,993 | ₩28,288 | +0.57% | 4.8만 |
|---|
| 2026.07.15 | ₩28,194 | ₩28,288 | ₩28,033 | ₩28,047 | -0.52% | 8.4만 |
|---|
| 2026.07.14 | ₩27,779 | ₩28,033 | ₩27,779 | ₩28,006 | +0.82% | 2만 |
|---|
| 2026.07.13 | ₩27,752 | ₩27,805 | ₩27,578 | ₩27,712 | -0.14% | 1.7만 |
|---|
| 2026.07.10 | ₩27,484 | ₩27,779 | ₩27,484 | ₩27,671 | +0.68% | 3.1만 |
|---|
| 2026.07.09 | ₩27,511 | ₩27,537 | ₩27,377 | ₩27,470 | -0.15% | 1.2만 |
|---|
| 2026.07.08 | ₩27,162 | ₩27,350 | ₩26,908 | ₩27,296 | +0.49% | 3.7만 |
|---|
| 2026.07.07 | ₩27,042 | ₩27,202 | ₩26,908 | ₩27,109 | +0.25% | 2.4만 |
|---|
| 2026.07.06 | ₩26,680 | ₩26,908 | ₩26,465 | ₩26,908 | +0.85% | 6.9만 |
|---|
| 2026.07.02 | ₩26,599 | ₩26,599 | ₩26,372 | ₩26,465 | -0.50% | 5.7천 |
|---|
| 2026.07.01 | ₩26,264 | ₩26,264 | ₩26,063 | ₩26,063 | -0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩26,439 | ₩26,439 | ₩26,117 | ₩26,278 | -0.61% | 1.2만 |
|---|
| 2026.06.29 | ₩26,412 | ₩26,519 | ₩26,144 | ₩26,358 | -0.20% | 1.1만 |
|---|
| 2026.06.26 | ₩26,747 | ₩26,908 | ₩26,693 | ₩26,800 | +0.20% | 2.2만 |
|---|
| 2026.06.25 | ₩26,787 | ₩27,001 | ₩26,626 | ₩26,680 | -0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩26,733 | ₩26,774 | ₩26,599 | ₩26,666 | -0.25% | 1만 |
|---|
| 2026.06.23 | ₩26,921 | ₩27,042 | ₩26,854 | ₩26,867 | -0.20% | 1.6만 |
|---|
| 2026.06.22 | ₩27,229 | ₩27,350 | ₩27,068 | ₩27,296 | +0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩27,551 | ₩27,578 | ₩27,336 | ₩27,390 | -0.58% | 2.1만 |
|---|
| 2026.06.17 | ₩27,551 | ₩27,725 | ₩27,310 | ₩27,336 | -0.78% | 5.2만 |
|---|
| 2026.06.16 | ₩27,336 | ₩27,470 | ₩27,336 | ₩27,444 | +0.39% | 3만 |
|---|
| 2026.06.15 | ₩27,162 | ₩27,430 | ₩27,135 | ₩27,243 | +0.30% | 8.3만 |
|---|
| 2026.06.12 | ₩26,626 | ₩26,800 | ₩26,626 | ₩26,707 | +0.30% | 3.4만 |
|---|
| 2026.06.11 | ₩26,318 | ₩26,693 | ₩26,278 | ₩26,519 | +0.76% | 4.5만 |
|---|
| 2026.06.10 | ₩26,130 | ₩26,385 | ₩26,090 | ₩26,224 | +0.36% | 1.3만 |
|---|
| 2026.06.09 | ₩26,586 | ₩26,586 | ₩26,050 | ₩26,278 | -1.16% | 4.9만 |
|---|
| 2026.06.08 | ₩26,104 | ₩26,224 | ₩25,970 | ₩26,077 | -0.10% | 2만 |
|---|
| 2026.06.05 | ₩26,492 | ₩27,350 | ₩26,130 | ₩26,184 | -1.16% | 5.1만 |
|---|
| 2026.06.04 | ₩26,854 | ₩27,135 | ₩26,814 | ₩26,827 | -0.10% | 2.2만 |
|---|
| 2026.06.03 | ₩26,867 | ₩27,430 | ₩26,733 | ₩26,894 | +0.10% | 3.1만 |
|---|
| 2026.06.02 | ₩26,988 | ₩27,310 | ₩26,961 | ₩27,082 | +0.35% | 7.5만 |
|---|
| 2026.06.01 | ₩26,599 | ₩26,707 | ₩26,372 | ₩26,680 | +0.30% | 5.2만 |
|---|
| 2026.05.29 | ₩26,626 | ₩26,626 | ₩26,532 | ₩26,532 | -0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩26,479 | ₩26,733 | ₩26,479 | ₩26,680 | +0.76% | 6.3천 |
|---|
| 2026.05.27 | ₩26,894 | ₩26,894 | ₩26,626 | ₩26,693 | -0.75% | 2.4만 |
|---|
| 2026.05.26 | ₩26,532 | ₩26,747 | ₩26,452 | ₩26,653 | +0.45% | 15.5만 |
|---|
| 2026.05.22 | ₩26,666 | ₩26,800 | ₩26,519 | ₩26,693 | +0.10% | 6.5만 |
|---|
| 2026.05.21 | ₩26,680 | ₩26,894 | ₩26,519 | ₩26,814 | +0.50% | 1.7만 |
|---|
| 2026.05.20 | ₩26,640 | ₩26,948 | ₩26,640 | ₩26,881 | +0.91% | 1.7만 |
|---|
| 2026.05.19 | ₩26,546 | ₩26,733 | ₩26,519 | ₩26,666 | +0.45% | 1.5만 |
|---|
| 2026.05.18 | ₩26,613 | ₩26,787 | ₩26,586 | ₩26,693 | +0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩26,425 | ₩26,599 | ₩26,425 | ₩26,425 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩26,693 | ₩27,068 | ₩26,640 | ₩26,733 | +0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩26,760 | ₩26,827 | ₩26,693 | ₩26,774 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩26,372 | ₩26,559 | ₩26,211 | ₩26,425 | +0.20% | 4.6만 |
|---|
| 2026.05.11 | ₩26,519 | ₩26,774 | ₩26,465 | ₩26,506 | -0.05% | 3.1만 |
|---|
| 2026.05.08 | ₩26,479 | ₩26,599 | ₩26,398 | ₩26,492 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩26,599 | ₩26,774 | ₩26,412 | ₩26,465 | -0.50% | 2.5만 |
|---|
| 2026.05.06 | ₩26,398 | ₩26,680 | ₩26,318 | ₩26,613 | +0.81% | 2.2만 |
|---|
| 2026.05.05 | ₩26,130 | ₩26,398 | ₩26,130 | ₩26,211 | +0.31% | 4.4만 |
|---|
| 2026.05.04 | ₩26,291 | ₩26,291 | ₩25,903 | ₩26,063 | -0.87% | 4.3만 |
|---|
| 2026.05.01 | ₩26,264 | ₩26,439 | ₩26,197 | ₩26,278 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩26,077 | ₩26,372 | ₩25,876 | ₩26,184 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩25,983 | ₩25,983 | ₩25,661 | ₩25,782 | -0.77% | 1.8만 |
|---|
| 2026.04.28 | ₩25,996 | ₩25,996 | ₩25,889 | ₩25,916 | -0.31% | 9.2천 |
|---|
| 2026.04.27 | ₩26,090 | ₩26,130 | ₩26,037 | ₩26,130 | +0.15% | 1.8만 |
|---|
| 2026.04.24 | ₩26,238 | ₩26,278 | ₩25,996 | ₩26,090 | -0.56% | 2.8만 |
|---|
| 2026.04.23 | ₩26,358 | ₩26,358 | ₩26,090 | ₩26,117 | -0.92% | 5.5천 |
|---|
| 2026.04.22 | ₩26,439 | ₩26,519 | ₩26,385 | ₩26,385 | -0.20% | 1.3만 |
|---|
| 2026.04.21 | ₩26,613 | ₩26,720 | ₩26,264 | ₩26,264 | -1.31% | 3.5만 |
|---|
| 2026.04.20 | ₩26,680 | ₩26,760 | ₩26,465 | ₩26,559 | -0.45% | 2.4만 |
|---|
| 2026.04.17 | ₩26,760 | ₩26,975 | ₩26,747 | ₩26,841 | +0.30% | 2.7만 |
|---|
| 2026.04.16 | ₩26,640 | ₩26,640 | ₩26,465 | ₩26,573 | -0.25% | 1.3만 |
|---|
| 2026.04.15 | ₩26,827 | ₩26,921 | ₩26,640 | ₩26,867 | +0.15% | 3.3만 |
|---|
| 2026.04.14 | ₩26,841 | ₩26,988 | ₩26,707 | ₩26,948 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩26,251 | ₩26,707 | ₩26,251 | ₩26,707 | +1.74% | 2.3만 |
|---|
| 2026.04.10 | ₩26,693 | ₩26,733 | ₩26,479 | ₩26,546 | -0.55% | 4.2만 |
|---|
| 2026.04.09 | ₩26,465 | ₩26,653 | ₩26,251 | ₩26,613 | +0.56% | 4.7만 |
|---|
| 2026.04.08 | ₩26,613 | ₩26,613 | ₩26,372 | ₩26,599 | -0.05% | 5.1만 |
|---|
| 2026.04.07 | ₩25,661 | ₩25,755 | ₩25,568 | ₩25,742 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩26,037 | ₩26,037 | ₩25,849 | ₩25,956 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,903 | ₩26,130 | ₩25,541 | ₩26,037 | +0.52% | 3.9만 |
|---|
| 2026.04.01 | ₩26,130 | ₩26,372 | ₩26,130 | ₩26,238 | +0.41% | 5.8만 |
|---|
| 2026.03.31 | ₩25,635 | ₩26,063 | ₩25,635 | ₩26,037 | +1.57% | 3.7만 |
|---|
| 2026.03.30 | ₩25,635 | ₩25,635 | ₩25,434 | ₩25,487 | -0.58% | 8.2만 |
|---|
| 2026.03.27 | ₩25,943 | ₩25,943 | ₩25,474 | ₩25,608 | -1.29% | 2.2만 |
|---|
| 2026.03.26 | ₩25,782 | ₩25,916 | ₩25,661 | ₩25,675 | -0.42% | 2.6만 |
|---|
| 2026.03.25 | ₩25,996 | ₩26,345 | ₩25,943 | ₩26,063 | +0.26% | 2만 |
|---|
| 2026.03.24 | ₩25,460 | ₩25,661 | ₩25,434 | ₩25,487 | +0.11% | 2.6만 |
|---|
| 2026.03.23 | ₩25,903 | ₩26,224 | ₩25,728 | ₩26,023 | +0.47% | 5.4만 |
|---|
| 2026.03.20 | ₩25,836 | ₩25,929 | ₩25,460 | ₩25,474 | -1.40% | 3만 |
|---|
| 2026.03.19 | ₩25,769 | ₩26,117 | ₩25,608 | ₩25,970 | +0.78% | 1.9만 |
|---|
| 2026.03.18 | ₩26,264 | ₩26,291 | ₩25,849 | ₩25,903 | -1.38% | 8.1천 |
|---|
| 2026.03.17 | ₩26,197 | ₩26,331 | ₩26,130 | ₩26,291 | +0.36% | 6.5만 |
|---|
| 2026.03.16 | ₩25,621 | ₩25,836 | ₩25,621 | ₩25,702 | +0.31% | 4.5만 |
|---|
| 2026.03.13 | ₩25,568 | ₩25,688 | ₩25,246 | ₩25,380 | -0.73% | 2.6만 |
|---|
| 2026.03.12 | ₩25,876 | ₩25,956 | ₩25,487 | ₩25,608 | -1.04% | 5.7만 |
|---|
| 2026.03.11 | ₩25,983 | ₩26,090 | ₩25,876 | ₩25,943 | -0.15% | 2.7만 |
|---|
| 2026.03.10 | ₩25,916 | ₩26,398 | ₩25,903 | ₩25,943 | +0.10% | 11.6만 |
|---|
| 2026.03.09 | ₩25,286 | ₩25,742 | ₩25,192 | ₩25,742 | +1.80% | 7.6만 |
|---|
| 2026.03.06 | ₩25,554 | ₩25,608 | ₩25,313 | ₩25,568 | +0.05% | 6.7만 |
|---|
| 2026.03.05 | ₩26,010 | ₩26,090 | ₩25,594 | ₩25,795 | -0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩25,929 | ₩26,117 | ₩25,795 | ₩26,117 | +0.72% | 4.2만 |
|---|
| 2026.03.03 | ₩26,224 | ₩26,385 | ₩25,795 | ₩26,130 | -0.36% | 11.3만 |
|---|
| 2026.03.02 | ₩26,559 | ₩26,653 | ₩26,398 | ₩26,546 | -0.05% | 4.2만 |
|---|
| 2026.02.27 | ₩27,511 | ₩27,511 | ₩27,243 | ₩27,310 | -0.73% | 3.6만 |
|---|
| 2026.02.26 | ₩27,551 | ₩27,564 | ₩27,377 | ₩27,417 | -0.49% | 4.3만 |
|---|
| 2026.02.25 | ₩27,604 | ₩27,738 | ₩27,511 | ₩27,671 | +0.24% | 4만 |
|---|
| 2026.02.24 | ₩27,470 | ₩27,578 | ₩27,417 | ₩27,511 | +0.15% | 5만 |
|---|
| 2026.02.23 | ₩27,618 | ₩27,645 | ₩27,350 | ₩27,430 | -0.68% | 4만 |
|---|
| 2026.02.20 | ₩27,176 | ₩27,578 | ₩27,176 | ₩27,551 | +1.38% | 3.3만 |
|---|
| 2026.02.19 | ₩27,149 | ₩27,256 | ₩27,122 | ₩27,256 | +0.39% | 2.7만 |
|---|
| 2026.02.18 | ₩27,001 | ₩27,243 | ₩27,001 | ₩27,055 | +0.20% | 2.7만 |
|---|
| 2026.02.17 | ₩26,800 | ₩27,082 | ₩26,800 | ₩27,001 | +0.75% | 4.5만 |
|---|
| 2026.02.13 | ₩27,028 | ₩27,109 | ₩26,854 | ₩26,975 | -0.20% | 10.9만 |
|---|
| 2026.02.12 | ₩27,229 | ₩27,430 | ₩27,095 | ₩27,162 | -0.25% | 3.1만 |
|---|
| 2026.02.11 | ₩27,028 | ₩27,189 | ₩26,934 | ₩27,176 | +0.55% | 4.3만 |
|---|
| 2026.02.10 | ₩26,988 | ₩27,001 | ₩26,854 | ₩26,854 | -0.50% | 10.5만 |
|---|
| 2026.02.09 | ₩26,800 | ₩26,894 | ₩26,733 | ₩26,827 | +0.10% | 20만 |
|---|
| 2026.02.06 | ₩26,412 | ₩26,787 | ₩26,412 | ₩26,787 | +1.42% | 5만 |
|---|
| 2026.02.05 | ₩26,492 | ₩26,492 | ₩26,264 | ₩26,264 | -0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩26,425 | ₩26,532 | ₩26,291 | ₩26,465 | +0.15% | 4.3만 |
|---|
| 2026.02.03 | ₩26,278 | ₩26,305 | ₩26,144 | ₩26,278 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩26,063 | ₩26,238 | ₩25,876 | ₩26,157 | +0.36% | 6만 |
|---|
| 2026.01.30 | ₩26,104 | ₩26,251 | ₩25,970 | ₩26,090 | -0.05% | 23.2만 |
|---|
| 2026.01.29 | ₩26,197 | ₩26,251 | ₩26,010 | ₩26,157 | -0.15% | 3만 |
|---|
| 2026.01.28 | ₩26,331 | ₩26,331 | ₩25,996 | ₩26,171 | -0.61% | 6.7만 |
|---|
| 2026.01.27 | ₩26,385 | ₩26,586 | ₩26,385 | ₩26,586 | +0.76% | 4만 |
|---|
| 2026.01.26 | ₩26,117 | ₩26,171 | ₩25,983 | ₩26,104 | -0.05% | 8.2만 |
|---|
| 2026.01.23 | ₩25,849 | ₩26,090 | ₩25,715 | ₩26,090 | +0.93% | 9.8만 |
|---|
| 2026.01.22 | ₩25,728 | ₩25,849 | ₩25,527 | ₩25,527 | -0.78% | 3.8만 |
|---|
| 2026.01.21 | ₩25,434 | ₩25,581 | ₩25,326 | ₩25,568 | +0.53% | 8.1만 |
|---|
| 2026.01.20 | ₩25,460 | ₩25,527 | ₩25,326 | ₩25,380 | -0.32% | 39만 |
|---|
| 2026.01.16 | ₩25,514 | ₩25,527 | ₩25,367 | ₩25,460 | -0.21% | 2만 |
|---|
| 2026.01.15 | ₩25,326 | ₩25,487 | ₩25,313 | ₩25,407 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩25,166 | ₩25,246 | ₩25,125 | ₩25,152 | -0.05% | 2.4만 |
|---|
| 2026.01.13 | ₩25,233 | ₩25,259 | ₩25,058 | ₩25,085 | -0.58% | 3.2만 |
|---|
| 2026.01.12 | ₩25,085 | ₩25,206 | ₩25,058 | ₩25,166 | +0.32% | 2.4만 |
|---|
| 2026.01.09 | ₩24,924 | ₩25,072 | ₩24,924 | ₩24,991 | +0.27% | 1.9만 |
|---|
| 2026.01.08 | ₩24,938 | ₩24,978 | ₩24,817 | ₩24,924 | -0.05% | 14.4만 |
|---|
| 2026.01.07 | ₩25,259 | ₩25,259 | ₩25,058 | ₩25,125 | -0.53% | 13.5만 |
|---|
| 2026.01.06 | ₩25,273 | ₩25,273 | ₩25,152 | ₩25,273 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩24,978 | ₩25,099 | ₩24,884 | ₩25,099 | +0.48% | 4.2만 |
|---|
| 2026.01.02 | ₩24,750 | ₩24,764 | ₩24,630 | ₩24,683 | -0.27% | 3.9만 |
|---|
| 2025.12.31 | ₩24,790 | ₩24,790 | ₩24,522 | ₩24,563 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩24,831 | ₩24,844 | ₩24,697 | ₩24,737 | -0.38% | 4만 |
|---|
| 2025.12.29 | ₩25,179 | ₩25,206 | ₩25,005 | ₩25,099 | -0.32% | 4.2만 |
|---|
| 2025.12.26 | ₩25,246 | ₩25,259 | ₩25,152 | ₩25,179 | -0.27% | 1.1만 |
|---|
| 2025.12.24 | ₩25,139 | ₩25,273 | ₩25,139 | ₩25,219 | +0.32% | 3.5만 |
|---|
| 2025.12.23 | ₩25,139 | ₩25,380 | ₩25,005 | ₩25,340 | +0.80% | 2.8만 |
|---|
| 2025.12.22 | ₩25,005 | ₩25,192 | ₩24,898 | ₩25,192 | +0.75% | 5만 |
|---|
| 2025.12.19 | ₩24,831 | ₩24,831 | ₩24,656 | ₩24,764 | -0.27% | 7.2만 |
|---|
| 2025.12.18 | ₩24,831 | ₩24,911 | ₩24,656 | ₩24,656 | -0.70% | 12.2만 |
|---|
| 2025.12.17 | ₩24,965 | ₩24,965 | ₩24,630 | ₩24,630 | -1.34% | 16.9만 |
|---|
| 2025.12.16 | ₩24,938 | ₩24,951 | ₩24,817 | ₩24,898 | -0.16% | 19.1만 |
|---|
| 2025.12.15 | ₩24,831 | ₩25,045 | ₩24,710 | ₩24,938 | +0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩24,656 | ₩24,656 | ₩24,482 | ₩24,482 | -0.71% | 1.8만 |
|---|
| 2025.12.11 | ₩24,388 | ₩24,643 | ₩24,388 | ₩24,616 | +0.93% | 4.4만 |
|---|
| 2025.12.10 | ₩24,388 | ₩24,455 | ₩24,321 | ₩24,375 | -0.05% | 1.8만 |
|---|
| 2025.12.09 | ₩24,321 | ₩24,362 | ₩24,241 | ₩24,308 | -0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩24,308 | ₩24,321 | ₩24,161 | ₩24,254 | -0.22% | 5.4만 |
|---|
| 2025.12.05 | ₩24,402 | ₩24,402 | ₩24,308 | ₩24,375 | -0.11% | 2.2만 |
|---|
| 2025.12.04 | ₩24,455 | ₩24,455 | ₩24,214 | ₩24,321 | -0.55% | 2.2만 |
|---|
| 2025.12.03 | ₩24,388 | ₩24,482 | ₩24,375 | ₩24,455 | +0.27% | 5.9만 |
|---|
| 2025.12.02 | ₩24,536 | ₩24,536 | ₩24,241 | ₩24,388 | -0.60% | 3.4만 |
|---|
| 2025.12.01 | ₩24,429 | ₩24,563 | ₩24,388 | ₩24,482 | +0.22% | 2만 |
|---|
| 2025.11.28 | ₩24,228 | ₩24,469 | ₩24,228 | ₩24,402 | +0.72% | 8.6천 |
|---|
| 2025.11.26 | ₩24,375 | ₩24,496 | ₩24,375 | ₩24,455 | +0.33% | 1.1만 |
|---|
| 2025.11.25 | ₩24,241 | ₩24,402 | ₩24,228 | ₩24,375 | +0.55% | 1.7만 |
|---|
| 2025.11.24 | ₩24,134 | ₩24,254 | ₩24,013 | ₩24,241 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩23,946 | ₩24,161 | ₩23,879 | ₩24,013 | +0.28% | 1.8만 |
|---|
| 2025.11.20 | ₩24,134 | ₩24,321 | ₩23,986 | ₩23,986 | -0.61% | 2.6만 |
|---|
| 2025.11.19 | ₩24,187 | ₩24,281 | ₩24,080 | ₩24,094 | -0.39% | 9.4천 |
|---|
| 2025.11.18 | ₩24,000 | ₩24,228 | ₩23,973 | ₩24,174 | +0.73% | 1.1만 |
|---|
| 2025.11.17 | ₩24,053 | ₩24,161 | ₩24,040 | ₩24,067 | +0.06% | 9.8천 |
|---|
| 2025.11.14 | ₩24,000 | ₩24,134 | ₩23,986 | ₩24,067 | +0.28% | 8.4천 |
|---|
| 2025.11.13 | ₩24,268 | ₩24,308 | ₩24,053 | ₩24,080 | -0.77% | 1.2만 |
|---|
| 2025.11.12 | ₩24,254 | ₩24,321 | ₩24,147 | ₩24,281 | +0.11% | 2.7만 |
|---|
| 2025.11.11 | ₩24,174 | ₩24,321 | ₩24,120 | ₩24,268 | +0.39% | 1.8만 |
|---|
| 2025.11.10 | ₩24,120 | ₩24,174 | ₩23,986 | ₩24,080 | -0.17% | 1.4만 |
|---|
| 2025.11.07 | ₩23,960 | ₩24,094 | ₩23,839 | ₩24,080 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩23,986 | ₩24,053 | ₩23,893 | ₩23,960 | -0.11% | 2.7만 |
|---|
| 2025.11.05 | ₩23,718 | ₩23,826 | ₩23,718 | ₩23,759 | +0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩23,718 | ₩23,732 | ₩23,598 | ₩23,625 | -0.40% | 6.4천 |
|---|
| 2025.11.03 | ₩23,866 | ₩23,866 | ₩23,692 | ₩23,785 | -0.34% | 1.2만 |
|---|
| 2025.10.31 | ₩23,732 | ₩23,759 | ₩23,611 | ₩23,732 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩23,692 | ₩23,745 | ₩23,651 | ₩23,718 | +0.11% | 5.4천 |
|---|
| 2025.10.29 | ₩23,960 | ₩23,960 | ₩23,772 | ₩23,812 | -0.62% | 1.7만 |
|---|
| 2025.10.28 | ₩23,919 | ₩23,919 | ₩23,759 | ₩23,852 | -0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩23,772 | ₩23,893 | ₩23,678 | ₩23,799 | +0.11% | 11.5만 |
|---|
| 2025.10.24 | ₩23,584 | ₩23,826 | ₩23,584 | ₩23,665 | +0.34% | 1.3만 |
|---|
| 2025.10.23 | ₩23,450 | ₩23,611 | ₩23,424 | ₩23,558 | +0.46% | 2.4만 |
|---|
| 2025.10.22 | ₩23,316 | ₩23,437 | ₩23,249 | ₩23,263 | -0.23% | 9.3천 |
|---|
| 2025.10.21 | ₩23,276 | ₩23,437 | ₩23,276 | ₩23,357 | +0.35% | 1.8만 |
|---|
| 2025.10.20 | ₩23,115 | ₩23,343 | ₩23,115 | ₩23,303 | +0.81% | 8.3천 |
|---|
| 2025.10.17 | ₩23,035 | ₩23,089 | ₩22,941 | ₩23,089 | +0.23% | 3.8만 |
|---|
| 2025.10.16 | ₩22,874 | ₩22,995 | ₩22,767 | ₩22,914 | +0.18% | 9만 |
|---|
| 2025.10.15 | ₩22,995 | ₩23,075 | ₩22,874 | ₩22,955 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩22,861 | ₩22,981 | ₩22,553 | ₩22,928 | +0.29% | 3.7만 |
|---|
| 2025.10.13 | ₩23,048 | ₩23,048 | ₩22,914 | ₩22,968 | -0.35% | 1.3만 |
|---|
| 2025.10.10 | ₩23,196 | ₩23,196 | ₩22,593 | ₩22,593 | -2.60% | 4.9만 |
|---|