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 | ₩27,060 | ₩27,275 | ₩27,060 | ₩27,167 | +0.40% | 16.7만 |
| 2026.10.08 | ₩27,167 | ₩27,248 | ₩26,979 | ₩27,087 | -0.30% | 4.2만 |
| 2026.10.07 | ₩27,905 | ₩27,945 | ₩27,744 | ₩27,878 | -0.10% | 7.7천 |
| 2026.10.06 | ₩28,428 | ₩28,455 | ₩28,294 | ₩28,308 | -0.42% | 3.1만 |
| 2026.10.05 | ₩28,160 | ₩28,375 | ₩28,160 | ₩28,308 | +0.52% | 5천 |
| 2026.10.02 | ₩28,173 | ₩28,200 | ₩28,012 | ₩28,106 | -0.24% | 3만 |
| 2026.10.01 | ₩28,053 | ₩28,066 | ₩27,999 | ₩28,039 | -0.05% | 1.5만 |
| 2026.09.30 | ₩28,321 | ₩28,321 | ₩28,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,120 |
| -0.71% |
| 9.5천 |
| 2026.09.29 | ₩28,495 | ₩28,509 | ₩28,348 | ₩28,442 | -0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩28,683 | ₩28,737 | ₩28,589 | ₩28,643 | -0.14% | 1.3만 |
|---|
| 2026.09.25 | ₩28,630 | ₩28,697 | ₩28,576 | ₩28,670 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩28,495 | ₩28,522 | ₩28,388 | ₩28,428 | -0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩28,509 | ₩28,616 | ₩28,495 | ₩28,522 | +0.05% | 1.6만 |
|---|
| 2026.09.22 | ₩28,750 | ₩28,911 | ₩28,643 | ₩28,844 | +0.33% | 6.2만 |
|---|
| 2026.09.21 | ₩28,482 | ₩28,509 | ₩28,415 | ₩28,455 | -0.09% | 1.8만 |
|---|
| 2026.09.18 | ₩28,240 | ₩28,281 | ₩28,147 | ₩28,227 | -0.05% | 5.1만 |
|---|
| 2026.09.17 | ₩28,495 | ₩28,656 | ₩28,361 | ₩28,482 | -0.05% | 1.2만 |
|---|
| 2026.09.16 | ₩28,616 | ₩28,616 | ₩28,093 | ₩28,200 | -1.45% | 1.3만 |
|---|
| 2026.09.15 | ₩28,630 | ₩28,670 | ₩28,522 | ₩28,549 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩28,965 | ₩29,139 | ₩28,791 | ₩28,992 | +0.09% | 3.6만 |
|---|
| 2026.09.11 | ₩29,139 | ₩29,139 | ₩28,978 | ₩29,032 | -0.37% | 1.9만 |
|---|
| 2026.09.10 | ₩29,019 | ₩29,019 | ₩28,884 | ₩28,965 | -0.18% | 2.1만 |
|---|
| 2026.09.09 | ₩29,287 | ₩29,421 | ₩29,126 | ₩29,247 | -0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩29,515 | ₩29,555 | ₩29,408 | ₩29,515 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩29,488 | ₩29,595 | ₩29,434 | ₩29,434 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩29,341 | ₩29,502 | ₩29,287 | ₩29,287 | -0.18% | 6.9만 |
|---|
| 2026.09.02 | ₩29,059 | ₩29,220 | ₩29,045 | ₩29,126 | +0.23% | 8.8천 |
|---|
| 2026.09.01 | ₩28,965 | ₩28,978 | ₩28,831 | ₩28,871 | -0.32% | 3.2만 |
|---|
| 2026.08.31 | ₩28,858 | ₩29,019 | ₩28,858 | ₩29,019 | +0.56% | 1.7만 |
|---|
| 2026.08.28 | ₩28,884 | ₩28,965 | ₩28,616 | ₩28,723 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩28,978 | ₩28,978 | ₩28,764 | ₩28,911 | -0.23% | 1.5만 |
|---|
| 2026.08.26 | ₩29,072 | ₩29,126 | ₩29,072 | ₩29,099 | +0.09% | 1만 |
|---|
| 2026.08.25 | ₩29,180 | ₩29,220 | ₩29,153 | ₩29,180 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩28,992 | ₩29,019 | ₩28,884 | ₩28,978 | -0.05% | 2.3만 |
|---|
| 2026.08.21 | ₩28,978 | ₩29,153 | ₩28,978 | ₩29,072 | +0.32% | 2.2만 |
|---|
| 2026.08.20 | ₩28,898 | ₩28,925 | ₩28,831 | ₩28,844 | -0.19% | 1.9만 |
|---|
| 2026.08.19 | ₩28,952 | ₩28,952 | ₩28,858 | ₩28,898 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩28,562 | ₩28,871 | ₩28,495 | ₩28,710 | +0.52% | 5.6만 |
|---|
| 2026.08.17 | ₩28,952 | ₩29,045 | ₩28,938 | ₩29,005 | +0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩28,791 | ₩28,791 | ₩28,764 | ₩28,791 | 0.00% | 8.7천 |
|---|
| 2026.08.13 | ₩28,831 | ₩28,831 | ₩28,482 | ₩28,670 | -0.56% | 3.7만 |
|---|
| 2026.08.12 | ₩28,858 | ₩28,858 | ₩28,710 | ₩28,750 | -0.37% | 6.5천 |
|---|
| 2026.08.11 | ₩28,737 | ₩28,952 | ₩28,737 | ₩28,791 | +0.19% | 8.8천 |
|---|
| 2026.08.10 | ₩28,817 | ₩28,884 | ₩28,710 | ₩28,723 | -0.33% | 1.6만 |
|---|
| 2026.08.07 | ₩28,898 | ₩28,911 | ₩28,804 | ₩28,884 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩28,442 | ₩28,965 | ₩28,415 | ₩28,482 | +0.14% | 1.8만 |
|---|
| 2026.08.05 | ₩28,549 | ₩28,549 | ₩28,240 | ₩28,240 | -1.08% | 4.7만 |
|---|
| 2026.08.04 | ₩28,603 | ₩28,683 | ₩28,455 | ₩28,616 | +0.05% | 2.6만 |
|---|
| 2026.08.03 | ₩28,334 | ₩28,482 | ₩28,334 | ₩28,401 | +0.24% | 1.1만 |
|---|
| 2026.07.31 | ₩28,428 | ₩28,428 | ₩28,160 | ₩28,334 | -0.33% | 1.9만 |
|---|
| 2026.07.30 | ₩28,442 | ₩28,549 | ₩28,348 | ₩28,495 | +0.19% | 1.2만 |
|---|
| 2026.07.29 | ₩28,388 | ₩28,562 | ₩28,187 | ₩28,254 | -0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩28,147 | ₩28,294 | ₩28,039 | ₩28,254 | +0.38% | 2.2만 |
|---|
| 2026.07.27 | ₩28,214 | ₩28,214 | ₩28,039 | ₩28,147 | -0.24% | 1.3만 |
|---|
| 2026.07.24 | ₩28,026 | ₩28,173 | ₩28,026 | ₩28,039 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,986 | ₩27,999 | ₩27,771 | ₩27,918 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩28,133 | ₩28,415 | ₩28,106 | ₩28,334 | +0.72% | 1.4만 |
|---|
| 2026.07.21 | ₩28,053 | ₩28,173 | ₩28,053 | ₩28,147 | +0.33% | 1.9만 |
|---|
| 2026.07.20 | ₩28,147 | ₩28,160 | ₩28,039 | ₩28,066 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩28,066 | ₩28,267 | ₩27,986 | ₩28,039 | -0.10% | 1.5만 |
|---|
| 2026.07.16 | ₩28,160 | ₩28,321 | ₩28,026 | ₩28,321 | +0.57% | 4.8만 |
|---|
| 2026.07.15 | ₩28,227 | ₩28,321 | ₩28,066 | ₩28,079 | -0.52% | 8.4만 |
|---|
| 2026.07.14 | ₩27,811 | ₩28,066 | ₩27,811 | ₩28,039 | +0.82% | 2만 |
|---|
| 2026.07.13 | ₩27,784 | ₩27,838 | ₩27,610 | ₩27,744 | -0.14% | 1.7만 |
|---|
| 2026.07.10 | ₩27,516 | ₩27,811 | ₩27,516 | ₩27,704 | +0.68% | 3.1만 |
|---|
| 2026.07.09 | ₩27,543 | ₩27,570 | ₩27,409 | ₩27,503 | -0.15% | 1.2만 |
|---|
| 2026.07.08 | ₩27,194 | ₩27,382 | ₩26,939 | ₩27,328 | +0.49% | 3.7만 |
|---|
| 2026.07.07 | ₩27,073 | ₩27,234 | ₩26,939 | ₩27,140 | +0.25% | 2.4만 |
|---|
| 2026.07.06 | ₩26,711 | ₩26,939 | ₩26,496 | ₩26,939 | +0.85% | 6.9만 |
|---|
| 2026.07.02 | ₩26,631 | ₩26,631 | ₩26,402 | ₩26,496 | -0.50% | 5.7천 |
|---|
| 2026.07.01 | ₩26,295 | ₩26,295 | ₩26,094 | ₩26,094 | -0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩26,470 | ₩26,470 | ₩26,148 | ₩26,309 | -0.61% | 1.2만 |
|---|
| 2026.06.29 | ₩26,443 | ₩26,550 | ₩26,174 | ₩26,389 | -0.20% | 1.1만 |
|---|
| 2026.06.26 | ₩26,778 | ₩26,939 | ₩26,724 | ₩26,832 | +0.20% | 2.2만 |
|---|
| 2026.06.25 | ₩26,818 | ₩27,033 | ₩26,657 | ₩26,711 | -0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩26,765 | ₩26,805 | ₩26,631 | ₩26,698 | -0.25% | 1만 |
|---|
| 2026.06.23 | ₩26,953 | ₩27,073 | ₩26,885 | ₩26,899 | -0.20% | 1.6만 |
|---|
| 2026.06.22 | ₩27,261 | ₩27,382 | ₩27,100 | ₩27,328 | +0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩27,583 | ₩27,610 | ₩27,368 | ₩27,422 | -0.58% | 2.1만 |
|---|
| 2026.06.17 | ₩27,583 | ₩27,757 | ₩27,342 | ₩27,368 | -0.78% | 5.2만 |
|---|
| 2026.06.16 | ₩27,368 | ₩27,503 | ₩27,368 | ₩27,476 | +0.39% | 3만 |
|---|
| 2026.06.15 | ₩27,194 | ₩27,462 | ₩27,167 | ₩27,275 | +0.30% | 8.3만 |
|---|
| 2026.06.12 | ₩26,657 | ₩26,832 | ₩26,657 | ₩26,738 | +0.30% | 3.4만 |
|---|
| 2026.06.11 | ₩26,349 | ₩26,724 | ₩26,309 | ₩26,550 | +0.76% | 4.5만 |
|---|
| 2026.06.10 | ₩26,161 | ₩26,416 | ₩26,121 | ₩26,255 | +0.36% | 1.3만 |
|---|
| 2026.06.09 | ₩26,617 | ₩26,617 | ₩26,081 | ₩26,309 | -1.16% | 4.9만 |
|---|
| 2026.06.08 | ₩26,134 | ₩26,255 | ₩26,000 | ₩26,107 | -0.10% | 2만 |
|---|
| 2026.06.05 | ₩26,523 | ₩27,382 | ₩26,161 | ₩26,215 | -1.16% | 5.1만 |
|---|
| 2026.06.04 | ₩26,885 | ₩27,167 | ₩26,845 | ₩26,859 | -0.10% | 2.2만 |
|---|
| 2026.06.03 | ₩26,899 | ₩27,462 | ₩26,765 | ₩26,926 | +0.10% | 3.1만 |
|---|
| 2026.06.02 | ₩27,020 | ₩27,342 | ₩26,993 | ₩27,114 | +0.35% | 7.5만 |
|---|
| 2026.06.01 | ₩26,631 | ₩26,738 | ₩26,402 | ₩26,711 | +0.30% | 5.2만 |
|---|
| 2026.05.29 | ₩26,657 | ₩26,657 | ₩26,563 | ₩26,563 | -0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩26,510 | ₩26,765 | ₩26,510 | ₩26,711 | +0.76% | 6.3천 |
|---|
| 2026.05.27 | ₩26,926 | ₩26,926 | ₩26,657 | ₩26,724 | -0.75% | 2.4만 |
|---|
| 2026.05.26 | ₩26,563 | ₩26,778 | ₩26,483 | ₩26,684 | +0.45% | 15.5만 |
|---|
| 2026.05.22 | ₩26,698 | ₩26,832 | ₩26,550 | ₩26,724 | +0.10% | 6.5만 |
|---|
| 2026.05.21 | ₩26,711 | ₩26,926 | ₩26,550 | ₩26,845 | +0.50% | 1.7만 |
|---|
| 2026.05.20 | ₩26,671 | ₩26,979 | ₩26,671 | ₩26,912 | +0.91% | 1.7만 |
|---|
| 2026.05.19 | ₩26,577 | ₩26,765 | ₩26,550 | ₩26,698 | +0.45% | 1.5만 |
|---|
| 2026.05.18 | ₩26,644 | ₩26,818 | ₩26,617 | ₩26,724 | +0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩26,456 | ₩26,631 | ₩26,456 | ₩26,456 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩26,724 | ₩27,100 | ₩26,671 | ₩26,765 | +0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩26,792 | ₩26,859 | ₩26,724 | ₩26,805 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩26,402 | ₩26,590 | ₩26,241 | ₩26,456 | +0.20% | 4.6만 |
|---|
| 2026.05.11 | ₩26,550 | ₩26,805 | ₩26,496 | ₩26,537 | -0.05% | 3.1만 |
|---|
| 2026.05.08 | ₩26,510 | ₩26,631 | ₩26,429 | ₩26,523 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩26,631 | ₩26,805 | ₩26,443 | ₩26,496 | -0.50% | 2.5만 |
|---|
| 2026.05.06 | ₩26,429 | ₩26,711 | ₩26,349 | ₩26,644 | +0.81% | 2.2만 |
|---|
| 2026.05.05 | ₩26,161 | ₩26,429 | ₩26,161 | ₩26,241 | +0.31% | 4.4만 |
|---|
| 2026.05.04 | ₩26,322 | ₩26,322 | ₩25,933 | ₩26,094 | -0.87% | 4.3만 |
|---|
| 2026.05.01 | ₩26,295 | ₩26,470 | ₩26,228 | ₩26,309 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩26,107 | ₩26,402 | ₩25,906 | ₩26,215 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩26,013 | ₩26,013 | ₩25,691 | ₩25,812 | -0.77% | 1.8만 |
|---|
| 2026.04.28 | ₩26,027 | ₩26,027 | ₩25,920 | ₩25,946 | -0.31% | 9.2천 |
|---|
| 2026.04.27 | ₩26,121 | ₩26,161 | ₩26,067 | ₩26,161 | +0.15% | 1.8만 |
|---|
| 2026.04.24 | ₩26,268 | ₩26,309 | ₩26,027 | ₩26,121 | -0.56% | 2.8만 |
|---|
| 2026.04.23 | ₩26,389 | ₩26,389 | ₩26,121 | ₩26,148 | -0.92% | 5.5천 |
|---|
| 2026.04.22 | ₩26,470 | ₩26,550 | ₩26,416 | ₩26,416 | -0.20% | 1.3만 |
|---|
| 2026.04.21 | ₩26,644 | ₩26,751 | ₩26,295 | ₩26,295 | -1.31% | 3.5만 |
|---|
| 2026.04.20 | ₩26,711 | ₩26,792 | ₩26,496 | ₩26,590 | -0.45% | 2.4만 |
|---|
| 2026.04.17 | ₩26,792 | ₩27,006 | ₩26,778 | ₩26,872 | +0.30% | 2.7만 |
|---|
| 2026.04.16 | ₩26,671 | ₩26,671 | ₩26,496 | ₩26,604 | -0.25% | 1.3만 |
|---|
| 2026.04.15 | ₩26,859 | ₩26,953 | ₩26,671 | ₩26,899 | +0.15% | 3.3만 |
|---|
| 2026.04.14 | ₩26,872 | ₩27,020 | ₩26,738 | ₩26,979 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩26,282 | ₩26,738 | ₩26,282 | ₩26,738 | +1.74% | 2.3만 |
|---|
| 2026.04.10 | ₩26,724 | ₩26,765 | ₩26,510 | ₩26,577 | -0.55% | 4.2만 |
|---|
| 2026.04.09 | ₩26,496 | ₩26,684 | ₩26,282 | ₩26,644 | +0.56% | 4.7만 |
|---|
| 2026.04.08 | ₩26,644 | ₩26,644 | ₩26,402 | ₩26,631 | -0.05% | 5.1만 |
|---|
| 2026.04.07 | ₩25,691 | ₩25,785 | ₩25,598 | ₩25,772 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩26,067 | ₩26,067 | ₩25,879 | ₩25,987 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,933 | ₩26,161 | ₩25,571 | ₩26,067 | +0.52% | 3.9만 |
|---|
| 2026.04.01 | ₩26,161 | ₩26,402 | ₩26,161 | ₩26,268 | +0.41% | 5.8만 |
|---|
| 2026.03.31 | ₩25,665 | ₩26,094 | ₩25,665 | ₩26,067 | +1.57% | 3.7만 |
|---|
| 2026.03.30 | ₩25,665 | ₩25,665 | ₩25,463 | ₩25,517 | -0.58% | 8.2만 |
|---|
| 2026.03.27 | ₩25,973 | ₩25,973 | ₩25,504 | ₩25,638 | -1.29% | 2.2만 |
|---|
| 2026.03.26 | ₩25,812 | ₩25,946 | ₩25,691 | ₩25,705 | -0.42% | 2.6만 |
|---|
| 2026.03.25 | ₩26,027 | ₩26,376 | ₩25,973 | ₩26,094 | +0.26% | 2만 |
|---|
| 2026.03.24 | ₩25,490 | ₩25,691 | ₩25,463 | ₩25,517 | +0.11% | 2.6만 |
|---|
| 2026.03.23 | ₩25,933 | ₩26,255 | ₩25,759 | ₩26,054 | +0.47% | 5.4만 |
|---|
| 2026.03.20 | ₩25,866 | ₩25,960 | ₩25,490 | ₩25,504 | -1.40% | 3만 |
|---|
| 2026.03.19 | ₩25,799 | ₩26,148 | ₩25,638 | ₩26,000 | +0.78% | 1.9만 |
|---|
| 2026.03.18 | ₩26,295 | ₩26,322 | ₩25,879 | ₩25,933 | -1.38% | 8.1천 |
|---|
| 2026.03.17 | ₩26,228 | ₩26,362 | ₩26,161 | ₩26,322 | +0.36% | 6.5만 |
|---|
| 2026.03.16 | ₩25,651 | ₩25,866 | ₩25,651 | ₩25,732 | +0.31% | 4.5만 |
|---|
| 2026.03.13 | ₩25,598 | ₩25,718 | ₩25,276 | ₩25,410 | -0.73% | 2.6만 |
|---|
| 2026.03.12 | ₩25,906 | ₩25,987 | ₩25,517 | ₩25,638 | -1.04% | 5.7만 |
|---|
| 2026.03.11 | ₩26,013 | ₩26,121 | ₩25,906 | ₩25,973 | -0.15% | 2.7만 |
|---|
| 2026.03.10 | ₩25,946 | ₩26,429 | ₩25,933 | ₩25,973 | +0.10% | 11.6만 |
|---|
| 2026.03.09 | ₩25,316 | ₩25,772 | ₩25,222 | ₩25,772 | +1.80% | 7.6만 |
|---|
| 2026.03.06 | ₩25,584 | ₩25,638 | ₩25,343 | ₩25,598 | +0.05% | 6.7만 |
|---|
| 2026.03.05 | ₩26,040 | ₩26,121 | ₩25,624 | ₩25,826 | -0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩25,960 | ₩26,148 | ₩25,826 | ₩26,148 | +0.72% | 4.2만 |
|---|
| 2026.03.03 | ₩26,255 | ₩26,416 | ₩25,826 | ₩26,161 | -0.36% | 11.3만 |
|---|
| 2026.03.02 | ₩26,590 | ₩26,684 | ₩26,429 | ₩26,577 | -0.05% | 4.2만 |
|---|
| 2026.02.27 | ₩27,543 | ₩27,543 | ₩27,275 | ₩27,342 | -0.73% | 3.6만 |
|---|
| 2026.02.26 | ₩27,583 | ₩27,597 | ₩27,409 | ₩27,449 | -0.49% | 4.3만 |
|---|
| 2026.02.25 | ₩27,637 | ₩27,771 | ₩27,543 | ₩27,704 | +0.24% | 4만 |
|---|
| 2026.02.24 | ₩27,503 | ₩27,610 | ₩27,449 | ₩27,543 | +0.15% | 5만 |
|---|
| 2026.02.23 | ₩27,650 | ₩27,677 | ₩27,382 | ₩27,462 | -0.68% | 4만 |
|---|
| 2026.02.20 | ₩27,207 | ₩27,610 | ₩27,207 | ₩27,583 | +1.38% | 3.3만 |
|---|
| 2026.02.19 | ₩27,181 | ₩27,288 | ₩27,154 | ₩27,288 | +0.39% | 2.7만 |
|---|
| 2026.02.18 | ₩27,033 | ₩27,275 | ₩27,033 | ₩27,087 | +0.20% | 2.7만 |
|---|
| 2026.02.17 | ₩26,832 | ₩27,114 | ₩26,832 | ₩27,033 | +0.75% | 4.5만 |
|---|
| 2026.02.13 | ₩27,060 | ₩27,140 | ₩26,885 | ₩27,006 | -0.20% | 10.9만 |
|---|
| 2026.02.12 | ₩27,261 | ₩27,462 | ₩27,127 | ₩27,194 | -0.25% | 3.1만 |
|---|
| 2026.02.11 | ₩27,060 | ₩27,221 | ₩26,966 | ₩27,207 | +0.55% | 4.3만 |
|---|
| 2026.02.10 | ₩27,020 | ₩27,033 | ₩26,885 | ₩26,885 | -0.50% | 10.5만 |
|---|
| 2026.02.09 | ₩26,832 | ₩26,926 | ₩26,765 | ₩26,859 | +0.10% | 20만 |
|---|
| 2026.02.06 | ₩26,443 | ₩26,818 | ₩26,443 | ₩26,818 | +1.42% | 5만 |
|---|
| 2026.02.05 | ₩26,523 | ₩26,523 | ₩26,295 | ₩26,295 | -0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩26,456 | ₩26,563 | ₩26,322 | ₩26,496 | +0.15% | 4.3만 |
|---|
| 2026.02.03 | ₩26,309 | ₩26,335 | ₩26,174 | ₩26,309 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩26,094 | ₩26,268 | ₩25,906 | ₩26,188 | +0.36% | 6만 |
|---|
| 2026.01.30 | ₩26,134 | ₩26,282 | ₩26,000 | ₩26,121 | -0.05% | 23.2만 |
|---|
| 2026.01.29 | ₩26,228 | ₩26,282 | ₩26,040 | ₩26,188 | -0.15% | 3만 |
|---|
| 2026.01.28 | ₩26,362 | ₩26,362 | ₩26,027 | ₩26,201 | -0.61% | 6.7만 |
|---|
| 2026.01.27 | ₩26,416 | ₩26,617 | ₩26,416 | ₩26,617 | +0.76% | 4만 |
|---|
| 2026.01.26 | ₩26,148 | ₩26,201 | ₩26,013 | ₩26,134 | -0.05% | 8.2만 |
|---|
| 2026.01.23 | ₩25,879 | ₩26,121 | ₩25,745 | ₩26,121 | +0.93% | 9.8만 |
|---|
| 2026.01.22 | ₩25,759 | ₩25,879 | ₩25,557 | ₩25,557 | -0.78% | 3.8만 |
|---|
| 2026.01.21 | ₩25,463 | ₩25,611 | ₩25,356 | ₩25,598 | +0.53% | 8.1만 |
|---|
| 2026.01.20 | ₩25,490 | ₩25,557 | ₩25,356 | ₩25,410 | -0.32% | 39만 |
|---|
| 2026.01.16 | ₩25,544 | ₩25,557 | ₩25,396 | ₩25,490 | -0.21% | 2만 |
|---|
| 2026.01.15 | ₩25,356 | ₩25,517 | ₩25,343 | ₩25,437 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩25,195 | ₩25,276 | ₩25,155 | ₩25,182 | -0.05% | 2.4만 |
|---|
| 2026.01.13 | ₩25,262 | ₩25,289 | ₩25,088 | ₩25,115 | -0.58% | 3.2만 |
|---|
| 2026.01.12 | ₩25,115 | ₩25,235 | ₩25,088 | ₩25,195 | +0.32% | 2.4만 |
|---|
| 2026.01.09 | ₩24,954 | ₩25,101 | ₩24,954 | ₩25,021 | +0.27% | 1.9만 |
|---|
| 2026.01.08 | ₩24,967 | ₩25,007 | ₩24,846 | ₩24,954 | -0.05% | 14.4만 |
|---|
| 2026.01.07 | ₩25,289 | ₩25,289 | ₩25,088 | ₩25,155 | -0.53% | 13.5만 |
|---|
| 2026.01.06 | ₩25,302 | ₩25,302 | ₩25,182 | ₩25,302 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩25,007 | ₩25,128 | ₩24,913 | ₩25,128 | +0.48% | 4.2만 |
|---|
| 2026.01.02 | ₩24,779 | ₩24,793 | ₩24,658 | ₩24,712 | -0.27% | 3.9만 |
|---|
| 2025.12.31 | ₩24,819 | ₩24,819 | ₩24,551 | ₩24,591 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩24,860 | ₩24,873 | ₩24,726 | ₩24,766 | -0.38% | 4만 |
|---|
| 2025.12.29 | ₩25,208 | ₩25,235 | ₩25,034 | ₩25,128 | -0.32% | 4.2만 |
|---|
| 2025.12.26 | ₩25,276 | ₩25,289 | ₩25,182 | ₩25,208 | -0.27% | 1.1만 |
|---|
| 2025.12.24 | ₩25,168 | ₩25,302 | ₩25,168 | ₩25,249 | +0.32% | 3.5만 |
|---|
| 2025.12.23 | ₩25,168 | ₩25,410 | ₩25,034 | ₩25,369 | +0.80% | 2.8만 |
|---|
| 2025.12.22 | ₩25,034 | ₩25,222 | ₩24,927 | ₩25,222 | +0.75% | 5만 |
|---|
| 2025.12.19 | ₩24,860 | ₩24,860 | ₩24,685 | ₩24,793 | -0.27% | 7.2만 |
|---|
| 2025.12.18 | ₩24,860 | ₩24,940 | ₩24,685 | ₩24,685 | -0.70% | 12.2만 |
|---|
| 2025.12.17 | ₩24,994 | ₩24,994 | ₩24,658 | ₩24,658 | -1.34% | 16.9만 |
|---|
| 2025.12.16 | ₩24,967 | ₩24,980 | ₩24,846 | ₩24,927 | -0.16% | 19.1만 |
|---|
| 2025.12.15 | ₩24,860 | ₩25,074 | ₩24,739 | ₩24,967 | +0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩24,685 | ₩24,685 | ₩24,511 | ₩24,511 | -0.71% | 1.8만 |
|---|
| 2025.12.11 | ₩24,417 | ₩24,672 | ₩24,417 | ₩24,645 | +0.93% | 4.4만 |
|---|
| 2025.12.10 | ₩24,417 | ₩24,484 | ₩24,350 | ₩24,404 | -0.05% | 1.8만 |
|---|
| 2025.12.09 | ₩24,350 | ₩24,390 | ₩24,269 | ₩24,336 | -0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩24,336 | ₩24,350 | ₩24,189 | ₩24,283 | -0.22% | 5.4만 |
|---|
| 2025.12.05 | ₩24,430 | ₩24,430 | ₩24,336 | ₩24,404 | -0.11% | 2.2만 |
|---|
| 2025.12.04 | ₩24,484 | ₩24,484 | ₩24,243 | ₩24,350 | -0.55% | 2.2만 |
|---|
| 2025.12.03 | ₩24,417 | ₩24,511 | ₩24,404 | ₩24,484 | +0.27% | 5.9만 |
|---|
| 2025.12.02 | ₩24,565 | ₩24,565 | ₩24,269 | ₩24,417 | -0.60% | 3.4만 |
|---|
| 2025.12.01 | ₩24,457 | ₩24,591 | ₩24,417 | ₩24,511 | +0.22% | 2만 |
|---|
| 2025.11.28 | ₩24,256 | ₩24,497 | ₩24,256 | ₩24,430 | +0.72% | 8.6천 |
|---|
| 2025.11.26 | ₩24,404 | ₩24,524 | ₩24,404 | ₩24,484 | +0.33% | 1.1만 |
|---|
| 2025.11.25 | ₩24,269 | ₩24,430 | ₩24,256 | ₩24,404 | +0.55% | 1.7만 |
|---|
| 2025.11.24 | ₩24,162 | ₩24,283 | ₩24,041 | ₩24,269 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩23,974 | ₩24,189 | ₩23,907 | ₩24,041 | +0.28% | 1.8만 |
|---|
| 2025.11.20 | ₩24,162 | ₩24,350 | ₩24,014 | ₩24,014 | -0.61% | 2.6만 |
|---|
| 2025.11.19 | ₩24,216 | ₩24,310 | ₩24,108 | ₩24,122 | -0.39% | 9.4천 |
|---|
| 2025.11.18 | ₩24,028 | ₩24,256 | ₩24,001 | ₩24,202 | +0.73% | 1.1만 |
|---|
| 2025.11.17 | ₩24,082 | ₩24,189 | ₩24,068 | ₩24,095 | +0.06% | 9.8천 |
|---|
| 2025.11.14 | ₩24,028 | ₩24,162 | ₩24,014 | ₩24,095 | +0.28% | 8.4천 |
|---|
| 2025.11.13 | ₩24,296 | ₩24,336 | ₩24,082 | ₩24,108 | -0.77% | 1.2만 |
|---|
| 2025.11.12 | ₩24,283 | ₩24,350 | ₩24,175 | ₩24,310 | +0.11% | 2.7만 |
|---|
| 2025.11.11 | ₩24,202 | ₩24,350 | ₩24,149 | ₩24,296 | +0.39% | 1.8만 |
|---|
| 2025.11.10 | ₩24,149 | ₩24,202 | ₩24,014 | ₩24,108 | -0.17% | 1.4만 |
|---|
| 2025.11.07 | ₩23,988 | ₩24,122 | ₩23,867 | ₩24,108 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩24,014 | ₩24,082 | ₩23,921 | ₩23,988 | -0.11% | 2.7만 |
|---|
| 2025.11.05 | ₩23,746 | ₩23,853 | ₩23,746 | ₩23,786 | +0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩23,746 | ₩23,760 | ₩23,625 | ₩23,652 | -0.40% | 6.4천 |
|---|
| 2025.11.03 | ₩23,894 | ₩23,894 | ₩23,719 | ₩23,813 | -0.34% | 1.2만 |
|---|
| 2025.10.31 | ₩23,760 | ₩23,786 | ₩23,639 | ₩23,760 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩23,719 | ₩23,773 | ₩23,679 | ₩23,746 | +0.11% | 5.4천 |
|---|
| 2025.10.29 | ₩23,988 | ₩23,988 | ₩23,800 | ₩23,840 | -0.62% | 1.7만 |
|---|
| 2025.10.28 | ₩23,947 | ₩23,947 | ₩23,786 | ₩23,880 | -0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩23,800 | ₩23,921 | ₩23,706 | ₩23,827 | +0.11% | 11.5만 |
|---|
| 2025.10.24 | ₩23,612 | ₩23,853 | ₩23,612 | ₩23,692 | +0.34% | 1.3만 |
|---|
| 2025.10.23 | ₩23,478 | ₩23,639 | ₩23,451 | ₩23,585 | +0.46% | 2.4만 |
|---|
| 2025.10.22 | ₩23,344 | ₩23,464 | ₩23,277 | ₩23,290 | -0.23% | 9.3천 |
|---|
| 2025.10.21 | ₩23,303 | ₩23,464 | ₩23,303 | ₩23,384 | +0.35% | 1.8만 |
|---|
| 2025.10.20 | ₩23,142 | ₩23,370 | ₩23,142 | ₩23,330 | +0.81% | 8.3천 |
|---|
| 2025.10.17 | ₩23,062 | ₩23,116 | ₩22,968 | ₩23,116 | +0.23% | 3.8만 |
|---|
| 2025.10.16 | ₩22,901 | ₩23,022 | ₩22,794 | ₩22,941 | +0.18% | 9만 |
|---|
| 2025.10.15 | ₩23,022 | ₩23,102 | ₩22,901 | ₩22,981 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩22,888 | ₩23,008 | ₩22,579 | ₩22,955 | +0.29% | 3.7만 |
|---|
| 2025.10.13 | ₩23,075 | ₩23,075 | ₩22,941 | ₩22,995 | -0.35% | 1.3만 |
|---|
| 2025.10.10 | ₩23,223 | ₩23,223 | ₩22,619 | ₩22,619 | -2.60% | 4.9만 |
|---|