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 | ₩27,001 | ₩27,215 | ₩27,001 | ₩27,108 | +0.40% | 16.7만 |
| 2026.10.08 | ₩27,108 | ₩27,189 | ₩26,921 | ₩27,028 | -0.30% | 4.2만 |
| 2026.10.07 | ₩27,845 | ₩27,885 | ₩27,684 | ₩27,818 | -0.10% | 7.7천 |
| 2026.10.06 | ₩28,367 | ₩28,393 | ₩28,233 | ₩28,246 | -0.42% | 3.1만 |
| 2026.10.05 | ₩28,099 | ₩28,313 | ₩28,099 | ₩28,246 | +0.52% | 5천 |
| 2026.10.02 | ₩28,112 | ₩28,139 | ₩27,952 | ₩28,045 | -0.24% | 3만 |
| 2026.10.01 | ₩27,992 | ₩28,005 | ₩27,938 | ₩27,978 | -0.05% | 1.5만 |
| 2026.09.30 | ₩28,260 | ₩28,260 | ₩28,059 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,059 |
| -0.71% |
| 9.5천 |
| 2026.09.29 | ₩28,434 | ₩28,447 | ₩28,286 | ₩28,380 | -0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩28,621 | ₩28,675 | ₩28,527 | ₩28,581 | -0.14% | 1.3만 |
|---|
| 2026.09.25 | ₩28,567 | ₩28,634 | ₩28,514 | ₩28,608 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩28,434 | ₩28,460 | ₩28,326 | ₩28,367 | -0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩28,447 | ₩28,554 | ₩28,434 | ₩28,460 | +0.05% | 1.6만 |
|---|
| 2026.09.22 | ₩28,688 | ₩28,849 | ₩28,581 | ₩28,782 | +0.33% | 6.2만 |
|---|
| 2026.09.21 | ₩28,420 | ₩28,447 | ₩28,353 | ₩28,393 | -0.09% | 1.8만 |
|---|
| 2026.09.18 | ₩28,179 | ₩28,219 | ₩28,086 | ₩28,166 | -0.05% | 5.1만 |
|---|
| 2026.09.17 | ₩28,434 | ₩28,594 | ₩28,300 | ₩28,420 | -0.05% | 1.2만 |
|---|
| 2026.09.16 | ₩28,554 | ₩28,554 | ₩28,032 | ₩28,139 | -1.45% | 1.3만 |
|---|
| 2026.09.15 | ₩28,567 | ₩28,608 | ₩28,460 | ₩28,487 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩28,902 | ₩29,076 | ₩28,728 | ₩28,929 | +0.09% | 3.6만 |
|---|
| 2026.09.11 | ₩29,076 | ₩29,076 | ₩28,915 | ₩28,969 | -0.37% | 1.9만 |
|---|
| 2026.09.10 | ₩28,956 | ₩28,956 | ₩28,822 | ₩28,902 | -0.18% | 2.1만 |
|---|
| 2026.09.09 | ₩29,223 | ₩29,357 | ₩29,063 | ₩29,183 | -0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩29,451 | ₩29,491 | ₩29,344 | ₩29,451 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩29,424 | ₩29,531 | ₩29,371 | ₩29,371 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩29,277 | ₩29,438 | ₩29,223 | ₩29,223 | -0.18% | 6.9만 |
|---|
| 2026.09.02 | ₩28,996 | ₩29,156 | ₩28,982 | ₩29,063 | +0.23% | 8.8천 |
|---|
| 2026.09.01 | ₩28,902 | ₩28,915 | ₩28,768 | ₩28,808 | -0.32% | 3.2만 |
|---|
| 2026.08.31 | ₩28,795 | ₩28,956 | ₩28,795 | ₩28,956 | +0.56% | 1.7만 |
|---|
| 2026.08.28 | ₩28,822 | ₩28,902 | ₩28,554 | ₩28,661 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩28,915 | ₩28,915 | ₩28,701 | ₩28,849 | -0.23% | 1.5만 |
|---|
| 2026.08.26 | ₩29,009 | ₩29,063 | ₩29,009 | ₩29,036 | +0.09% | 1만 |
|---|
| 2026.08.25 | ₩29,116 | ₩29,156 | ₩29,090 | ₩29,116 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩28,929 | ₩28,956 | ₩28,822 | ₩28,915 | -0.05% | 2.3만 |
|---|
| 2026.08.21 | ₩28,915 | ₩29,090 | ₩28,915 | ₩29,009 | +0.32% | 2.2만 |
|---|
| 2026.08.20 | ₩28,835 | ₩28,862 | ₩28,768 | ₩28,782 | -0.19% | 1.9만 |
|---|
| 2026.08.19 | ₩28,889 | ₩28,889 | ₩28,795 | ₩28,835 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩28,500 | ₩28,808 | ₩28,434 | ₩28,648 | +0.52% | 5.6만 |
|---|
| 2026.08.17 | ₩28,889 | ₩28,982 | ₩28,875 | ₩28,942 | +0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩28,728 | ₩28,728 | ₩28,701 | ₩28,728 | 0.00% | 8.7천 |
|---|
| 2026.08.13 | ₩28,768 | ₩28,768 | ₩28,420 | ₩28,608 | -0.56% | 3.7만 |
|---|
| 2026.08.12 | ₩28,795 | ₩28,795 | ₩28,648 | ₩28,688 | -0.37% | 6.5천 |
|---|
| 2026.08.11 | ₩28,675 | ₩28,889 | ₩28,675 | ₩28,728 | +0.19% | 8.8천 |
|---|
| 2026.08.10 | ₩28,755 | ₩28,822 | ₩28,648 | ₩28,661 | -0.33% | 1.6만 |
|---|
| 2026.08.07 | ₩28,835 | ₩28,849 | ₩28,741 | ₩28,822 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩28,380 | ₩28,902 | ₩28,353 | ₩28,420 | +0.14% | 1.8만 |
|---|
| 2026.08.05 | ₩28,487 | ₩28,487 | ₩28,179 | ₩28,179 | -1.08% | 4.7만 |
|---|
| 2026.08.04 | ₩28,541 | ₩28,621 | ₩28,393 | ₩28,554 | +0.05% | 2.6만 |
|---|
| 2026.08.03 | ₩28,273 | ₩28,420 | ₩28,273 | ₩28,340 | +0.24% | 1.1만 |
|---|
| 2026.07.31 | ₩28,367 | ₩28,367 | ₩28,099 | ₩28,273 | -0.33% | 1.9만 |
|---|
| 2026.07.30 | ₩28,380 | ₩28,487 | ₩28,286 | ₩28,434 | +0.19% | 1.2만 |
|---|
| 2026.07.29 | ₩28,326 | ₩28,500 | ₩28,126 | ₩28,193 | -0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩28,086 | ₩28,233 | ₩27,978 | ₩28,193 | +0.38% | 2.2만 |
|---|
| 2026.07.27 | ₩28,152 | ₩28,152 | ₩27,978 | ₩28,086 | -0.24% | 1.3만 |
|---|
| 2026.07.24 | ₩27,965 | ₩28,112 | ₩27,965 | ₩27,978 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,925 | ₩27,938 | ₩27,711 | ₩27,858 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩28,072 | ₩28,353 | ₩28,045 | ₩28,273 | +0.72% | 1.4만 |
|---|
| 2026.07.21 | ₩27,992 | ₩28,112 | ₩27,992 | ₩28,086 | +0.33% | 1.9만 |
|---|
| 2026.07.20 | ₩28,086 | ₩28,099 | ₩27,978 | ₩28,005 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩28,005 | ₩28,206 | ₩27,925 | ₩27,978 | -0.10% | 1.5만 |
|---|
| 2026.07.16 | ₩28,099 | ₩28,260 | ₩27,965 | ₩28,260 | +0.57% | 4.8만 |
|---|
| 2026.07.15 | ₩28,166 | ₩28,260 | ₩28,005 | ₩28,019 | -0.52% | 8.4만 |
|---|
| 2026.07.14 | ₩27,751 | ₩28,005 | ₩27,751 | ₩27,978 | +0.82% | 2만 |
|---|
| 2026.07.13 | ₩27,724 | ₩27,778 | ₩27,550 | ₩27,684 | -0.14% | 1.7만 |
|---|
| 2026.07.10 | ₩27,456 | ₩27,751 | ₩27,456 | ₩27,644 | +0.68% | 3.1만 |
|---|
| 2026.07.09 | ₩27,483 | ₩27,510 | ₩27,349 | ₩27,443 | -0.15% | 1.2만 |
|---|
| 2026.07.08 | ₩27,135 | ₩27,322 | ₩26,881 | ₩27,269 | +0.49% | 3.7만 |
|---|
| 2026.07.07 | ₩27,015 | ₩27,175 | ₩26,881 | ₩27,081 | +0.25% | 2.4만 |
|---|
| 2026.07.06 | ₩26,653 | ₩26,881 | ₩26,439 | ₩26,881 | +0.85% | 6.9만 |
|---|
| 2026.07.02 | ₩26,573 | ₩26,573 | ₩26,345 | ₩26,439 | -0.50% | 5.7천 |
|---|
| 2026.07.01 | ₩26,238 | ₩26,238 | ₩26,037 | ₩26,037 | -0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩26,412 | ₩26,412 | ₩26,091 | ₩26,252 | -0.61% | 1.2만 |
|---|
| 2026.06.29 | ₩26,385 | ₩26,492 | ₩26,118 | ₩26,332 | -0.20% | 1.1만 |
|---|
| 2026.06.26 | ₩26,720 | ₩26,881 | ₩26,667 | ₩26,774 | +0.20% | 2.2만 |
|---|
| 2026.06.25 | ₩26,760 | ₩26,974 | ₩26,600 | ₩26,653 | -0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩26,707 | ₩26,747 | ₩26,573 | ₩26,640 | -0.25% | 1만 |
|---|
| 2026.06.23 | ₩26,894 | ₩27,015 | ₩26,827 | ₩26,841 | -0.20% | 1.6만 |
|---|
| 2026.06.22 | ₩27,202 | ₩27,322 | ₩27,041 | ₩27,269 | +0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩27,523 | ₩27,550 | ₩27,309 | ₩27,363 | -0.58% | 2.1만 |
|---|
| 2026.06.17 | ₩27,523 | ₩27,697 | ₩27,282 | ₩27,309 | -0.78% | 5.2만 |
|---|
| 2026.06.16 | ₩27,309 | ₩27,443 | ₩27,309 | ₩27,416 | +0.39% | 3만 |
|---|
| 2026.06.15 | ₩27,135 | ₩27,403 | ₩27,108 | ₩27,215 | +0.30% | 8.3만 |
|---|
| 2026.06.12 | ₩26,600 | ₩26,774 | ₩26,600 | ₩26,680 | +0.30% | 3.4만 |
|---|
| 2026.06.11 | ₩26,292 | ₩26,667 | ₩26,252 | ₩26,492 | +0.76% | 4.5만 |
|---|
| 2026.06.10 | ₩26,104 | ₩26,359 | ₩26,064 | ₩26,198 | +0.36% | 1.3만 |
|---|
| 2026.06.09 | ₩26,559 | ₩26,559 | ₩26,024 | ₩26,252 | -1.16% | 4.9만 |
|---|
| 2026.06.08 | ₩26,077 | ₩26,198 | ₩25,944 | ₩26,051 | -0.10% | 2만 |
|---|
| 2026.06.05 | ₩26,466 | ₩27,322 | ₩26,104 | ₩26,158 | -1.16% | 5.1만 |
|---|
| 2026.06.04 | ₩26,827 | ₩27,108 | ₩26,787 | ₩26,800 | -0.10% | 2.2만 |
|---|
| 2026.06.03 | ₩26,841 | ₩27,403 | ₩26,707 | ₩26,867 | +0.10% | 3.1만 |
|---|
| 2026.06.02 | ₩26,961 | ₩27,282 | ₩26,934 | ₩27,055 | +0.35% | 7.5만 |
|---|
| 2026.06.01 | ₩26,573 | ₩26,680 | ₩26,345 | ₩26,653 | +0.30% | 5.2만 |
|---|
| 2026.05.29 | ₩26,600 | ₩26,600 | ₩26,506 | ₩26,506 | -0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩26,452 | ₩26,707 | ₩26,452 | ₩26,653 | +0.76% | 6.3천 |
|---|
| 2026.05.27 | ₩26,867 | ₩26,867 | ₩26,600 | ₩26,667 | -0.75% | 2.4만 |
|---|
| 2026.05.26 | ₩26,506 | ₩26,720 | ₩26,426 | ₩26,626 | +0.45% | 15.5만 |
|---|
| 2026.05.22 | ₩26,640 | ₩26,774 | ₩26,492 | ₩26,667 | +0.10% | 6.5만 |
|---|
| 2026.05.21 | ₩26,653 | ₩26,867 | ₩26,492 | ₩26,787 | +0.50% | 1.7만 |
|---|
| 2026.05.20 | ₩26,613 | ₩26,921 | ₩26,613 | ₩26,854 | +0.91% | 1.7만 |
|---|
| 2026.05.19 | ₩26,519 | ₩26,707 | ₩26,492 | ₩26,640 | +0.45% | 1.5만 |
|---|
| 2026.05.18 | ₩26,586 | ₩26,760 | ₩26,559 | ₩26,667 | +0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩26,399 | ₩26,573 | ₩26,399 | ₩26,399 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩26,667 | ₩27,041 | ₩26,613 | ₩26,707 | +0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩26,733 | ₩26,800 | ₩26,667 | ₩26,747 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩26,345 | ₩26,533 | ₩26,185 | ₩26,399 | +0.20% | 4.6만 |
|---|
| 2026.05.11 | ₩26,492 | ₩26,747 | ₩26,439 | ₩26,479 | -0.05% | 3.1만 |
|---|
| 2026.05.08 | ₩26,452 | ₩26,573 | ₩26,372 | ₩26,466 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩26,573 | ₩26,747 | ₩26,385 | ₩26,439 | -0.50% | 2.5만 |
|---|
| 2026.05.06 | ₩26,372 | ₩26,653 | ₩26,292 | ₩26,586 | +0.81% | 2.2만 |
|---|
| 2026.05.05 | ₩26,104 | ₩26,372 | ₩26,104 | ₩26,185 | +0.31% | 4.4만 |
|---|
| 2026.05.04 | ₩26,265 | ₩26,265 | ₩25,877 | ₩26,037 | -0.87% | 4.3만 |
|---|
| 2026.05.01 | ₩26,238 | ₩26,412 | ₩26,171 | ₩26,252 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩26,051 | ₩26,345 | ₩25,850 | ₩26,158 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩25,957 | ₩25,957 | ₩25,636 | ₩25,756 | -0.77% | 1.8만 |
|---|
| 2026.04.28 | ₩25,970 | ₩25,970 | ₩25,863 | ₩25,890 | -0.31% | 9.2천 |
|---|
| 2026.04.27 | ₩26,064 | ₩26,104 | ₩26,011 | ₩26,104 | +0.15% | 1.8만 |
|---|
| 2026.04.24 | ₩26,211 | ₩26,252 | ₩25,970 | ₩26,064 | -0.56% | 2.8만 |
|---|
| 2026.04.23 | ₩26,332 | ₩26,332 | ₩26,064 | ₩26,091 | -0.92% | 5.5천 |
|---|
| 2026.04.22 | ₩26,412 | ₩26,492 | ₩26,359 | ₩26,359 | -0.20% | 1.3만 |
|---|
| 2026.04.21 | ₩26,586 | ₩26,693 | ₩26,238 | ₩26,238 | -1.31% | 3.5만 |
|---|
| 2026.04.20 | ₩26,653 | ₩26,733 | ₩26,439 | ₩26,533 | -0.45% | 2.4만 |
|---|
| 2026.04.17 | ₩26,733 | ₩26,948 | ₩26,720 | ₩26,814 | +0.30% | 2.7만 |
|---|
| 2026.04.16 | ₩26,613 | ₩26,613 | ₩26,439 | ₩26,546 | -0.25% | 1.3만 |
|---|
| 2026.04.15 | ₩26,800 | ₩26,894 | ₩26,613 | ₩26,841 | +0.15% | 3.3만 |
|---|
| 2026.04.14 | ₩26,814 | ₩26,961 | ₩26,680 | ₩26,921 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩26,225 | ₩26,680 | ₩26,225 | ₩26,680 | +1.74% | 2.3만 |
|---|
| 2026.04.10 | ₩26,667 | ₩26,707 | ₩26,452 | ₩26,519 | -0.55% | 4.2만 |
|---|
| 2026.04.09 | ₩26,439 | ₩26,626 | ₩26,225 | ₩26,586 | +0.56% | 4.7만 |
|---|
| 2026.04.08 | ₩26,586 | ₩26,586 | ₩26,345 | ₩26,573 | -0.05% | 5.1만 |
|---|
| 2026.04.07 | ₩25,636 | ₩25,729 | ₩25,542 | ₩25,716 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩26,011 | ₩26,011 | ₩25,823 | ₩25,930 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,877 | ₩26,104 | ₩25,515 | ₩26,011 | +0.52% | 3.9만 |
|---|
| 2026.04.01 | ₩26,104 | ₩26,345 | ₩26,104 | ₩26,211 | +0.41% | 5.8만 |
|---|
| 2026.03.31 | ₩25,609 | ₩26,037 | ₩25,609 | ₩26,011 | +1.57% | 3.7만 |
|---|
| 2026.03.30 | ₩25,609 | ₩25,609 | ₩25,408 | ₩25,462 | -0.58% | 8.2만 |
|---|
| 2026.03.27 | ₩25,917 | ₩25,917 | ₩25,448 | ₩25,582 | -1.29% | 2.2만 |
|---|
| 2026.03.26 | ₩25,756 | ₩25,890 | ₩25,636 | ₩25,649 | -0.42% | 2.6만 |
|---|
| 2026.03.25 | ₩25,970 | ₩26,318 | ₩25,917 | ₩26,037 | +0.26% | 2만 |
|---|
| 2026.03.24 | ₩25,435 | ₩25,636 | ₩25,408 | ₩25,462 | +0.11% | 2.6만 |
|---|
| 2026.03.23 | ₩25,877 | ₩26,198 | ₩25,703 | ₩25,997 | +0.47% | 5.4만 |
|---|
| 2026.03.20 | ₩25,810 | ₩25,903 | ₩25,435 | ₩25,448 | -1.40% | 3만 |
|---|
| 2026.03.19 | ₩25,743 | ₩26,091 | ₩25,582 | ₩25,944 | +0.78% | 1.9만 |
|---|
| 2026.03.18 | ₩26,238 | ₩26,265 | ₩25,823 | ₩25,877 | -1.38% | 8.1천 |
|---|
| 2026.03.17 | ₩26,171 | ₩26,305 | ₩26,104 | ₩26,265 | +0.36% | 6.5만 |
|---|
| 2026.03.16 | ₩25,596 | ₩25,810 | ₩25,596 | ₩25,676 | +0.31% | 4.5만 |
|---|
| 2026.03.13 | ₩25,542 | ₩25,662 | ₩25,221 | ₩25,355 | -0.73% | 2.6만 |
|---|
| 2026.03.12 | ₩25,850 | ₩25,930 | ₩25,462 | ₩25,582 | -1.04% | 5.7만 |
|---|
| 2026.03.11 | ₩25,957 | ₩26,064 | ₩25,850 | ₩25,917 | -0.15% | 2.7만 |
|---|
| 2026.03.10 | ₩25,890 | ₩26,372 | ₩25,877 | ₩25,917 | +0.10% | 11.6만 |
|---|
| 2026.03.09 | ₩25,261 | ₩25,716 | ₩25,167 | ₩25,716 | +1.80% | 7.6만 |
|---|
| 2026.03.06 | ₩25,529 | ₩25,582 | ₩25,288 | ₩25,542 | +0.05% | 6.7만 |
|---|
| 2026.03.05 | ₩25,984 | ₩26,064 | ₩25,569 | ₩25,770 | -0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩25,903 | ₩26,091 | ₩25,770 | ₩26,091 | +0.72% | 4.2만 |
|---|
| 2026.03.03 | ₩26,198 | ₩26,359 | ₩25,770 | ₩26,104 | -0.36% | 11.3만 |
|---|
| 2026.03.02 | ₩26,533 | ₩26,626 | ₩26,372 | ₩26,519 | -0.05% | 4.2만 |
|---|
| 2026.02.27 | ₩27,483 | ₩27,483 | ₩27,215 | ₩27,282 | -0.73% | 3.6만 |
|---|
| 2026.02.26 | ₩27,523 | ₩27,537 | ₩27,349 | ₩27,389 | -0.49% | 4.3만 |
|---|
| 2026.02.25 | ₩27,577 | ₩27,711 | ₩27,483 | ₩27,644 | +0.24% | 4만 |
|---|
| 2026.02.24 | ₩27,443 | ₩27,550 | ₩27,389 | ₩27,483 | +0.15% | 5만 |
|---|
| 2026.02.23 | ₩27,590 | ₩27,617 | ₩27,322 | ₩27,403 | -0.68% | 4만 |
|---|
| 2026.02.20 | ₩27,148 | ₩27,550 | ₩27,148 | ₩27,523 | +1.38% | 3.3만 |
|---|
| 2026.02.19 | ₩27,122 | ₩27,229 | ₩27,095 | ₩27,229 | +0.39% | 2.7만 |
|---|
| 2026.02.18 | ₩26,974 | ₩27,215 | ₩26,974 | ₩27,028 | +0.20% | 2.7만 |
|---|
| 2026.02.17 | ₩26,774 | ₩27,055 | ₩26,774 | ₩26,974 | +0.75% | 4.5만 |
|---|
| 2026.02.13 | ₩27,001 | ₩27,081 | ₩26,827 | ₩26,948 | -0.20% | 10.9만 |
|---|
| 2026.02.12 | ₩27,202 | ₩27,403 | ₩27,068 | ₩27,135 | -0.25% | 3.1만 |
|---|
| 2026.02.11 | ₩27,001 | ₩27,162 | ₩26,907 | ₩27,148 | +0.55% | 4.3만 |
|---|
| 2026.02.10 | ₩26,961 | ₩26,974 | ₩26,827 | ₩26,827 | -0.50% | 10.5만 |
|---|
| 2026.02.09 | ₩26,774 | ₩26,867 | ₩26,707 | ₩26,800 | +0.10% | 20만 |
|---|
| 2026.02.06 | ₩26,385 | ₩26,760 | ₩26,385 | ₩26,760 | +1.42% | 5만 |
|---|
| 2026.02.05 | ₩26,466 | ₩26,466 | ₩26,238 | ₩26,238 | -0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩26,399 | ₩26,506 | ₩26,265 | ₩26,439 | +0.15% | 4.3만 |
|---|
| 2026.02.03 | ₩26,252 | ₩26,278 | ₩26,118 | ₩26,252 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩26,037 | ₩26,211 | ₩25,850 | ₩26,131 | +0.36% | 6만 |
|---|
| 2026.01.30 | ₩26,077 | ₩26,225 | ₩25,944 | ₩26,064 | -0.05% | 23.2만 |
|---|
| 2026.01.29 | ₩26,171 | ₩26,225 | ₩25,984 | ₩26,131 | -0.15% | 3만 |
|---|
| 2026.01.28 | ₩26,305 | ₩26,305 | ₩25,970 | ₩26,144 | -0.61% | 6.7만 |
|---|
| 2026.01.27 | ₩26,359 | ₩26,559 | ₩26,359 | ₩26,559 | +0.76% | 4만 |
|---|
| 2026.01.26 | ₩26,091 | ₩26,144 | ₩25,957 | ₩26,077 | -0.05% | 8.2만 |
|---|
| 2026.01.23 | ₩25,823 | ₩26,064 | ₩25,689 | ₩26,064 | +0.93% | 9.8만 |
|---|
| 2026.01.22 | ₩25,703 | ₩25,823 | ₩25,502 | ₩25,502 | -0.78% | 3.8만 |
|---|
| 2026.01.21 | ₩25,408 | ₩25,555 | ₩25,301 | ₩25,542 | +0.53% | 8.1만 |
|---|
| 2026.01.20 | ₩25,435 | ₩25,502 | ₩25,301 | ₩25,355 | -0.32% | 39만 |
|---|
| 2026.01.16 | ₩25,488 | ₩25,502 | ₩25,341 | ₩25,435 | -0.21% | 2만 |
|---|
| 2026.01.15 | ₩25,301 | ₩25,462 | ₩25,288 | ₩25,381 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩25,140 | ₩25,221 | ₩25,100 | ₩25,127 | -0.05% | 2.4만 |
|---|
| 2026.01.13 | ₩25,207 | ₩25,234 | ₩25,033 | ₩25,060 | -0.58% | 3.2만 |
|---|
| 2026.01.12 | ₩25,060 | ₩25,181 | ₩25,033 | ₩25,140 | +0.32% | 2.4만 |
|---|
| 2026.01.09 | ₩24,899 | ₩25,047 | ₩24,899 | ₩24,966 | +0.27% | 1.9만 |
|---|
| 2026.01.08 | ₩24,913 | ₩24,953 | ₩24,792 | ₩24,899 | -0.05% | 14.4만 |
|---|
| 2026.01.07 | ₩25,234 | ₩25,234 | ₩25,033 | ₩25,100 | -0.53% | 13.5만 |
|---|
| 2026.01.06 | ₩25,248 | ₩25,248 | ₩25,127 | ₩25,248 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩24,953 | ₩25,073 | ₩24,859 | ₩25,073 | +0.48% | 4.2만 |
|---|
| 2026.01.02 | ₩24,725 | ₩24,739 | ₩24,605 | ₩24,658 | -0.27% | 3.9만 |
|---|
| 2025.12.31 | ₩24,766 | ₩24,766 | ₩24,498 | ₩24,538 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩24,806 | ₩24,819 | ₩24,672 | ₩24,712 | -0.38% | 4만 |
|---|
| 2025.12.29 | ₩25,154 | ₩25,181 | ₩24,980 | ₩25,073 | -0.32% | 4.2만 |
|---|
| 2025.12.26 | ₩25,221 | ₩25,234 | ₩25,127 | ₩25,154 | -0.27% | 1.1만 |
|---|
| 2025.12.24 | ₩25,114 | ₩25,248 | ₩25,114 | ₩25,194 | +0.32% | 3.5만 |
|---|
| 2025.12.23 | ₩25,114 | ₩25,355 | ₩24,980 | ₩25,314 | +0.80% | 2.8만 |
|---|
| 2025.12.22 | ₩24,980 | ₩25,167 | ₩24,873 | ₩25,167 | +0.75% | 5만 |
|---|
| 2025.12.19 | ₩24,806 | ₩24,806 | ₩24,632 | ₩24,739 | -0.27% | 7.2만 |
|---|
| 2025.12.18 | ₩24,806 | ₩24,886 | ₩24,632 | ₩24,632 | -0.70% | 12.2만 |
|---|
| 2025.12.17 | ₩24,940 | ₩24,940 | ₩24,605 | ₩24,605 | -1.34% | 16.9만 |
|---|
| 2025.12.16 | ₩24,913 | ₩24,926 | ₩24,792 | ₩24,873 | -0.16% | 19.1만 |
|---|
| 2025.12.15 | ₩24,806 | ₩25,020 | ₩24,685 | ₩24,913 | +0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩24,632 | ₩24,632 | ₩24,458 | ₩24,458 | -0.71% | 1.8만 |
|---|
| 2025.12.11 | ₩24,364 | ₩24,618 | ₩24,364 | ₩24,592 | +0.93% | 4.4만 |
|---|
| 2025.12.10 | ₩24,364 | ₩24,431 | ₩24,297 | ₩24,351 | -0.05% | 1.8만 |
|---|
| 2025.12.09 | ₩24,297 | ₩24,337 | ₩24,217 | ₩24,284 | -0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩24,284 | ₩24,297 | ₩24,136 | ₩24,230 | -0.22% | 5.4만 |
|---|
| 2025.12.05 | ₩24,377 | ₩24,377 | ₩24,284 | ₩24,351 | -0.11% | 2.2만 |
|---|
| 2025.12.04 | ₩24,431 | ₩24,431 | ₩24,190 | ₩24,297 | -0.55% | 2.2만 |
|---|
| 2025.12.03 | ₩24,364 | ₩24,458 | ₩24,351 | ₩24,431 | +0.27% | 5.9만 |
|---|
| 2025.12.02 | ₩24,511 | ₩24,511 | ₩24,217 | ₩24,364 | -0.60% | 3.4만 |
|---|
| 2025.12.01 | ₩24,404 | ₩24,538 | ₩24,364 | ₩24,458 | +0.22% | 2만 |
|---|
| 2025.11.28 | ₩24,203 | ₩24,444 | ₩24,203 | ₩24,377 | +0.72% | 8.6천 |
|---|
| 2025.11.26 | ₩24,351 | ₩24,471 | ₩24,351 | ₩24,431 | +0.33% | 1.1만 |
|---|
| 2025.11.25 | ₩24,217 | ₩24,377 | ₩24,203 | ₩24,351 | +0.55% | 1.7만 |
|---|
| 2025.11.24 | ₩24,110 | ₩24,230 | ₩23,989 | ₩24,217 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩23,922 | ₩24,136 | ₩23,855 | ₩23,989 | +0.28% | 1.8만 |
|---|
| 2025.11.20 | ₩24,110 | ₩24,297 | ₩23,962 | ₩23,962 | -0.61% | 2.6만 |
|---|
| 2025.11.19 | ₩24,163 | ₩24,257 | ₩24,056 | ₩24,069 | -0.39% | 9.4천 |
|---|
| 2025.11.18 | ₩23,976 | ₩24,203 | ₩23,949 | ₩24,150 | +0.73% | 1.1만 |
|---|
| 2025.11.17 | ₩24,029 | ₩24,136 | ₩24,016 | ₩24,043 | +0.06% | 9.8천 |
|---|
| 2025.11.14 | ₩23,976 | ₩24,110 | ₩23,962 | ₩24,043 | +0.28% | 8.4천 |
|---|
| 2025.11.13 | ₩24,243 | ₩24,284 | ₩24,029 | ₩24,056 | -0.77% | 1.2만 |
|---|
| 2025.11.12 | ₩24,230 | ₩24,297 | ₩24,123 | ₩24,257 | +0.11% | 2.7만 |
|---|
| 2025.11.11 | ₩24,150 | ₩24,297 | ₩24,096 | ₩24,243 | +0.39% | 1.8만 |
|---|
| 2025.11.10 | ₩24,096 | ₩24,150 | ₩23,962 | ₩24,056 | -0.17% | 1.4만 |
|---|
| 2025.11.07 | ₩23,936 | ₩24,069 | ₩23,815 | ₩24,056 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩23,962 | ₩24,029 | ₩23,869 | ₩23,936 | -0.11% | 2.7만 |
|---|
| 2025.11.05 | ₩23,695 | ₩23,802 | ₩23,695 | ₩23,735 | +0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩23,695 | ₩23,708 | ₩23,574 | ₩23,601 | -0.40% | 6.4천 |
|---|
| 2025.11.03 | ₩23,842 | ₩23,842 | ₩23,668 | ₩23,762 | -0.34% | 1.2만 |
|---|
| 2025.10.31 | ₩23,708 | ₩23,735 | ₩23,588 | ₩23,708 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩23,668 | ₩23,721 | ₩23,628 | ₩23,695 | +0.11% | 5.4천 |
|---|
| 2025.10.29 | ₩23,936 | ₩23,936 | ₩23,748 | ₩23,788 | -0.62% | 1.7만 |
|---|
| 2025.10.28 | ₩23,895 | ₩23,895 | ₩23,735 | ₩23,829 | -0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩23,748 | ₩23,869 | ₩23,654 | ₩23,775 | +0.11% | 11.5만 |
|---|
| 2025.10.24 | ₩23,561 | ₩23,802 | ₩23,561 | ₩23,641 | +0.34% | 1.3만 |
|---|
| 2025.10.23 | ₩23,427 | ₩23,588 | ₩23,400 | ₩23,534 | +0.46% | 2.4만 |
|---|
| 2025.10.22 | ₩23,293 | ₩23,414 | ₩23,226 | ₩23,239 | -0.23% | 9.3천 |
|---|
| 2025.10.21 | ₩23,253 | ₩23,414 | ₩23,253 | ₩23,333 | +0.35% | 1.8만 |
|---|
| 2025.10.20 | ₩23,092 | ₩23,320 | ₩23,092 | ₩23,280 | +0.81% | 8.3천 |
|---|
| 2025.10.17 | ₩23,012 | ₩23,065 | ₩22,918 | ₩23,065 | +0.23% | 3.8만 |
|---|
| 2025.10.16 | ₩22,851 | ₩22,972 | ₩22,744 | ₩22,891 | +0.18% | 9만 |
|---|
| 2025.10.15 | ₩22,972 | ₩23,052 | ₩22,851 | ₩22,932 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩22,838 | ₩22,958 | ₩22,530 | ₩22,905 | +0.29% | 3.7만 |
|---|
| 2025.10.13 | ₩23,025 | ₩23,025 | ₩22,891 | ₩22,945 | -0.35% | 1.3만 |
|---|
| 2025.10.10 | ₩23,173 | ₩23,173 | ₩22,570 | ₩22,570 | -2.60% | 4.9만 |
|---|