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 | ₩27,051 | ₩27,266 | ₩27,051 | ₩27,159 | +0.40% | 16.7만 |
| 2026.10.08 | ₩27,159 | ₩27,239 | ₩26,971 | ₩27,078 | -0.30% | 4.2만 |
| 2026.10.07 | ₩27,896 | ₩27,937 | ₩27,735 | ₩27,870 | -0.10% | 7.7천 |
| 2026.10.06 | ₩28,419 | ₩28,446 | ₩28,285 | ₩28,299 | -0.42% | 3.1만 |
| 2026.10.05 | ₩28,151 | ₩28,366 | ₩28,151 | ₩28,299 | +0.52% | 5천 |
| 2026.10.02 | ₩28,165 | ₩28,191 | ₩28,004 | ₩28,098 | -0.24% | 3만 |
| 2026.10.01 | ₩28,044 | ₩28,057 | ₩27,990 | ₩28,030 | -0.05% | 1.5만 |
| 2026.09.30 | ₩28,312 | ₩28,312 | ₩28,111 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,111 |
| -0.71% |
| 9.5천 |
| 2026.09.29 | ₩28,486 | ₩28,500 | ₩28,339 | ₩28,433 | -0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩28,674 | ₩28,728 | ₩28,580 | ₩28,634 | -0.14% | 1.3만 |
|---|
| 2026.09.25 | ₩28,621 | ₩28,688 | ₩28,567 | ₩28,661 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩28,486 | ₩28,513 | ₩28,379 | ₩28,419 | -0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩28,500 | ₩28,607 | ₩28,486 | ₩28,513 | +0.05% | 1.6만 |
|---|
| 2026.09.22 | ₩28,741 | ₩28,902 | ₩28,634 | ₩28,835 | +0.33% | 6.2만 |
|---|
| 2026.09.21 | ₩28,473 | ₩28,500 | ₩28,406 | ₩28,446 | -0.09% | 1.8만 |
|---|
| 2026.09.18 | ₩28,232 | ₩28,272 | ₩28,138 | ₩28,218 | -0.05% | 5.1만 |
|---|
| 2026.09.17 | ₩28,486 | ₩28,647 | ₩28,352 | ₩28,473 | -0.05% | 1.2만 |
|---|
| 2026.09.16 | ₩28,607 | ₩28,607 | ₩28,084 | ₩28,191 | -1.45% | 1.3만 |
|---|
| 2026.09.15 | ₩28,621 | ₩28,661 | ₩28,513 | ₩28,540 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩28,956 | ₩29,130 | ₩28,782 | ₩28,983 | +0.09% | 3.6만 |
|---|
| 2026.09.11 | ₩29,130 | ₩29,130 | ₩28,969 | ₩29,023 | -0.37% | 1.9만 |
|---|
| 2026.09.10 | ₩29,010 | ₩29,010 | ₩28,875 | ₩28,956 | -0.18% | 2.1만 |
|---|
| 2026.09.09 | ₩29,278 | ₩29,412 | ₩29,117 | ₩29,238 | -0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩29,506 | ₩29,546 | ₩29,398 | ₩29,506 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩29,479 | ₩29,586 | ₩29,425 | ₩29,425 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩29,331 | ₩29,492 | ₩29,278 | ₩29,278 | -0.18% | 6.9만 |
|---|
| 2026.09.02 | ₩29,050 | ₩29,211 | ₩29,036 | ₩29,117 | +0.23% | 8.8천 |
|---|
| 2026.09.01 | ₩28,956 | ₩28,969 | ₩28,822 | ₩28,862 | -0.32% | 3.2만 |
|---|
| 2026.08.31 | ₩28,849 | ₩29,010 | ₩28,849 | ₩29,010 | +0.56% | 1.7만 |
|---|
| 2026.08.28 | ₩28,875 | ₩28,956 | ₩28,607 | ₩28,714 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩28,969 | ₩28,969 | ₩28,755 | ₩28,902 | -0.23% | 1.5만 |
|---|
| 2026.08.26 | ₩29,063 | ₩29,117 | ₩29,063 | ₩29,090 | +0.09% | 1만 |
|---|
| 2026.08.25 | ₩29,170 | ₩29,211 | ₩29,144 | ₩29,170 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩28,983 | ₩29,010 | ₩28,875 | ₩28,969 | -0.05% | 2.3만 |
|---|
| 2026.08.21 | ₩28,969 | ₩29,144 | ₩28,969 | ₩29,063 | +0.32% | 2.2만 |
|---|
| 2026.08.20 | ₩28,889 | ₩28,916 | ₩28,822 | ₩28,835 | -0.19% | 1.9만 |
|---|
| 2026.08.19 | ₩28,942 | ₩28,942 | ₩28,849 | ₩28,889 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩28,554 | ₩28,862 | ₩28,486 | ₩28,701 | +0.52% | 5.6만 |
|---|
| 2026.08.17 | ₩28,942 | ₩29,036 | ₩28,929 | ₩28,996 | +0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩28,782 | ₩28,782 | ₩28,755 | ₩28,782 | 0.00% | 8.7천 |
|---|
| 2026.08.13 | ₩28,822 | ₩28,822 | ₩28,473 | ₩28,661 | -0.56% | 3.7만 |
|---|
| 2026.08.12 | ₩28,849 | ₩28,849 | ₩28,701 | ₩28,741 | -0.37% | 6.5천 |
|---|
| 2026.08.11 | ₩28,728 | ₩28,942 | ₩28,728 | ₩28,782 | +0.19% | 8.8천 |
|---|
| 2026.08.10 | ₩28,808 | ₩28,875 | ₩28,701 | ₩28,714 | -0.33% | 1.6만 |
|---|
| 2026.08.07 | ₩28,889 | ₩28,902 | ₩28,795 | ₩28,875 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩28,433 | ₩28,956 | ₩28,406 | ₩28,473 | +0.14% | 1.8만 |
|---|
| 2026.08.05 | ₩28,540 | ₩28,540 | ₩28,232 | ₩28,232 | -1.08% | 4.7만 |
|---|
| 2026.08.04 | ₩28,594 | ₩28,674 | ₩28,446 | ₩28,607 | +0.05% | 2.6만 |
|---|
| 2026.08.03 | ₩28,326 | ₩28,473 | ₩28,326 | ₩28,393 | +0.24% | 1.1만 |
|---|
| 2026.07.31 | ₩28,419 | ₩28,419 | ₩28,151 | ₩28,326 | -0.33% | 1.9만 |
|---|
| 2026.07.30 | ₩28,433 | ₩28,540 | ₩28,339 | ₩28,486 | +0.19% | 1.2만 |
|---|
| 2026.07.29 | ₩28,379 | ₩28,554 | ₩28,178 | ₩28,245 | -0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩28,138 | ₩28,285 | ₩28,030 | ₩28,245 | +0.38% | 2.2만 |
|---|
| 2026.07.27 | ₩28,205 | ₩28,205 | ₩28,030 | ₩28,138 | -0.24% | 1.3만 |
|---|
| 2026.07.24 | ₩28,017 | ₩28,165 | ₩28,017 | ₩28,030 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,977 | ₩27,990 | ₩27,762 | ₩27,910 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩28,124 | ₩28,406 | ₩28,098 | ₩28,326 | +0.72% | 1.4만 |
|---|
| 2026.07.21 | ₩28,044 | ₩28,165 | ₩28,044 | ₩28,138 | +0.33% | 1.9만 |
|---|
| 2026.07.20 | ₩28,138 | ₩28,151 | ₩28,030 | ₩28,057 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩28,057 | ₩28,258 | ₩27,977 | ₩28,030 | -0.10% | 1.5만 |
|---|
| 2026.07.16 | ₩28,151 | ₩28,312 | ₩28,017 | ₩28,312 | +0.57% | 4.8만 |
|---|
| 2026.07.15 | ₩28,218 | ₩28,312 | ₩28,057 | ₩28,071 | -0.52% | 8.4만 |
|---|
| 2026.07.14 | ₩27,802 | ₩28,057 | ₩27,802 | ₩28,030 | +0.82% | 2만 |
|---|
| 2026.07.13 | ₩27,776 | ₩27,829 | ₩27,601 | ₩27,735 | -0.14% | 1.7만 |
|---|
| 2026.07.10 | ₩27,507 | ₩27,802 | ₩27,507 | ₩27,695 | +0.68% | 3.1만 |
|---|
| 2026.07.09 | ₩27,534 | ₩27,561 | ₩27,400 | ₩27,494 | -0.15% | 1.2만 |
|---|
| 2026.07.08 | ₩27,186 | ₩27,373 | ₩26,931 | ₩27,320 | +0.49% | 3.7만 |
|---|
| 2026.07.07 | ₩27,065 | ₩27,226 | ₩26,931 | ₩27,132 | +0.25% | 2.4만 |
|---|
| 2026.07.06 | ₩26,703 | ₩26,931 | ₩26,488 | ₩26,931 | +0.85% | 6.9만 |
|---|
| 2026.07.02 | ₩26,622 | ₩26,622 | ₩26,394 | ₩26,488 | -0.50% | 5.7천 |
|---|
| 2026.07.01 | ₩26,287 | ₩26,287 | ₩26,086 | ₩26,086 | -0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩26,461 | ₩26,461 | ₩26,139 | ₩26,300 | -0.61% | 1.2만 |
|---|
| 2026.06.29 | ₩26,434 | ₩26,542 | ₩26,166 | ₩26,381 | -0.20% | 1.1만 |
|---|
| 2026.06.26 | ₩26,770 | ₩26,931 | ₩26,716 | ₩26,823 | +0.20% | 2.2만 |
|---|
| 2026.06.25 | ₩26,810 | ₩27,025 | ₩26,649 | ₩26,703 | -0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩26,756 | ₩26,797 | ₩26,622 | ₩26,689 | -0.25% | 1만 |
|---|
| 2026.06.23 | ₩26,944 | ₩27,065 | ₩26,877 | ₩26,890 | -0.20% | 1.6만 |
|---|
| 2026.06.22 | ₩27,253 | ₩27,373 | ₩27,092 | ₩27,320 | +0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩27,574 | ₩27,601 | ₩27,360 | ₩27,414 | -0.58% | 2.1만 |
|---|
| 2026.06.17 | ₩27,574 | ₩27,749 | ₩27,333 | ₩27,360 | -0.78% | 5.2만 |
|---|
| 2026.06.16 | ₩27,360 | ₩27,494 | ₩27,360 | ₩27,467 | +0.39% | 3만 |
|---|
| 2026.06.15 | ₩27,186 | ₩27,454 | ₩27,159 | ₩27,266 | +0.30% | 8.3만 |
|---|
| 2026.06.12 | ₩26,649 | ₩26,823 | ₩26,649 | ₩26,730 | +0.30% | 3.4만 |
|---|
| 2026.06.11 | ₩26,341 | ₩26,716 | ₩26,300 | ₩26,542 | +0.76% | 4.5만 |
|---|
| 2026.06.10 | ₩26,153 | ₩26,408 | ₩26,113 | ₩26,247 | +0.36% | 1.3만 |
|---|
| 2026.06.09 | ₩26,609 | ₩26,609 | ₩26,072 | ₩26,300 | -1.16% | 4.9만 |
|---|
| 2026.06.08 | ₩26,126 | ₩26,247 | ₩25,992 | ₩26,099 | -0.10% | 2만 |
|---|
| 2026.06.05 | ₩26,515 | ₩27,373 | ₩26,153 | ₩26,206 | -1.16% | 5.1만 |
|---|
| 2026.06.04 | ₩26,877 | ₩27,159 | ₩26,837 | ₩26,850 | -0.10% | 2.2만 |
|---|
| 2026.06.03 | ₩26,890 | ₩27,454 | ₩26,756 | ₩26,917 | +0.10% | 3.1만 |
|---|
| 2026.06.02 | ₩27,011 | ₩27,333 | ₩26,984 | ₩27,105 | +0.35% | 7.5만 |
|---|
| 2026.06.01 | ₩26,622 | ₩26,730 | ₩26,394 | ₩26,703 | +0.30% | 5.2만 |
|---|
| 2026.05.29 | ₩26,649 | ₩26,649 | ₩26,555 | ₩26,555 | -0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩26,502 | ₩26,756 | ₩26,502 | ₩26,703 | +0.76% | 6.3천 |
|---|
| 2026.05.27 | ₩26,917 | ₩26,917 | ₩26,649 | ₩26,716 | -0.75% | 2.4만 |
|---|
| 2026.05.26 | ₩26,555 | ₩26,770 | ₩26,475 | ₩26,676 | +0.45% | 15.5만 |
|---|
| 2026.05.22 | ₩26,689 | ₩26,823 | ₩26,542 | ₩26,716 | +0.10% | 6.5만 |
|---|
| 2026.05.21 | ₩26,703 | ₩26,917 | ₩26,542 | ₩26,837 | +0.50% | 1.7만 |
|---|
| 2026.05.20 | ₩26,662 | ₩26,971 | ₩26,662 | ₩26,904 | +0.91% | 1.7만 |
|---|
| 2026.05.19 | ₩26,569 | ₩26,756 | ₩26,542 | ₩26,689 | +0.45% | 1.5만 |
|---|
| 2026.05.18 | ₩26,636 | ₩26,810 | ₩26,609 | ₩26,716 | +0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩26,448 | ₩26,622 | ₩26,448 | ₩26,448 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩26,716 | ₩27,092 | ₩26,662 | ₩26,756 | +0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩26,783 | ₩26,850 | ₩26,716 | ₩26,797 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩26,394 | ₩26,582 | ₩26,233 | ₩26,448 | +0.20% | 4.6만 |
|---|
| 2026.05.11 | ₩26,542 | ₩26,797 | ₩26,488 | ₩26,528 | -0.05% | 3.1만 |
|---|
| 2026.05.08 | ₩26,502 | ₩26,622 | ₩26,421 | ₩26,515 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩26,622 | ₩26,797 | ₩26,434 | ₩26,488 | -0.50% | 2.5만 |
|---|
| 2026.05.06 | ₩26,421 | ₩26,703 | ₩26,341 | ₩26,636 | +0.81% | 2.2만 |
|---|
| 2026.05.05 | ₩26,153 | ₩26,421 | ₩26,153 | ₩26,233 | +0.31% | 4.4만 |
|---|
| 2026.05.04 | ₩26,314 | ₩26,314 | ₩25,925 | ₩26,086 | -0.87% | 4.3만 |
|---|
| 2026.05.01 | ₩26,287 | ₩26,461 | ₩26,220 | ₩26,300 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩26,099 | ₩26,394 | ₩25,898 | ₩26,206 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩26,005 | ₩26,005 | ₩25,683 | ₩25,804 | -0.77% | 1.8만 |
|---|
| 2026.04.28 | ₩26,019 | ₩26,019 | ₩25,911 | ₩25,938 | -0.31% | 9.2천 |
|---|
| 2026.04.27 | ₩26,113 | ₩26,153 | ₩26,059 | ₩26,153 | +0.15% | 1.8만 |
|---|
| 2026.04.24 | ₩26,260 | ₩26,300 | ₩26,019 | ₩26,113 | -0.56% | 2.8만 |
|---|
| 2026.04.23 | ₩26,381 | ₩26,381 | ₩26,113 | ₩26,139 | -0.92% | 5.5천 |
|---|
| 2026.04.22 | ₩26,461 | ₩26,542 | ₩26,408 | ₩26,408 | -0.20% | 1.3만 |
|---|
| 2026.04.21 | ₩26,636 | ₩26,743 | ₩26,287 | ₩26,287 | -1.31% | 3.5만 |
|---|
| 2026.04.20 | ₩26,703 | ₩26,783 | ₩26,488 | ₩26,582 | -0.45% | 2.4만 |
|---|
| 2026.04.17 | ₩26,783 | ₩26,998 | ₩26,770 | ₩26,864 | +0.30% | 2.7만 |
|---|
| 2026.04.16 | ₩26,662 | ₩26,662 | ₩26,488 | ₩26,595 | -0.25% | 1.3만 |
|---|
| 2026.04.15 | ₩26,850 | ₩26,944 | ₩26,662 | ₩26,890 | +0.15% | 3.3만 |
|---|
| 2026.04.14 | ₩26,864 | ₩27,011 | ₩26,730 | ₩26,971 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩26,274 | ₩26,730 | ₩26,274 | ₩26,730 | +1.74% | 2.3만 |
|---|
| 2026.04.10 | ₩26,716 | ₩26,756 | ₩26,502 | ₩26,569 | -0.55% | 4.2만 |
|---|
| 2026.04.09 | ₩26,488 | ₩26,676 | ₩26,274 | ₩26,636 | +0.56% | 4.7만 |
|---|
| 2026.04.08 | ₩26,636 | ₩26,636 | ₩26,394 | ₩26,622 | -0.05% | 5.1만 |
|---|
| 2026.04.07 | ₩25,683 | ₩25,777 | ₩25,590 | ₩25,764 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩26,059 | ₩26,059 | ₩25,871 | ₩25,978 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,925 | ₩26,153 | ₩25,563 | ₩26,059 | +0.52% | 3.9만 |
|---|
| 2026.04.01 | ₩26,153 | ₩26,394 | ₩26,153 | ₩26,260 | +0.41% | 5.8만 |
|---|
| 2026.03.31 | ₩25,657 | ₩26,086 | ₩25,657 | ₩26,059 | +1.57% | 3.7만 |
|---|
| 2026.03.30 | ₩25,657 | ₩25,657 | ₩25,455 | ₩25,509 | -0.58% | 8.2만 |
|---|
| 2026.03.27 | ₩25,965 | ₩25,965 | ₩25,496 | ₩25,630 | -1.29% | 2.2만 |
|---|
| 2026.03.26 | ₩25,804 | ₩25,938 | ₩25,683 | ₩25,697 | -0.42% | 2.6만 |
|---|
| 2026.03.25 | ₩26,019 | ₩26,367 | ₩25,965 | ₩26,086 | +0.26% | 2만 |
|---|
| 2026.03.24 | ₩25,482 | ₩25,683 | ₩25,455 | ₩25,509 | +0.11% | 2.6만 |
|---|
| 2026.03.23 | ₩25,925 | ₩26,247 | ₩25,750 | ₩26,046 | +0.47% | 5.4만 |
|---|
| 2026.03.20 | ₩25,858 | ₩25,952 | ₩25,482 | ₩25,496 | -1.40% | 3만 |
|---|
| 2026.03.19 | ₩25,791 | ₩26,139 | ₩25,630 | ₩25,992 | +0.78% | 1.9만 |
|---|
| 2026.03.18 | ₩26,287 | ₩26,314 | ₩25,871 | ₩25,925 | -1.38% | 8.1천 |
|---|
| 2026.03.17 | ₩26,220 | ₩26,354 | ₩26,153 | ₩26,314 | +0.36% | 6.5만 |
|---|
| 2026.03.16 | ₩25,643 | ₩25,858 | ₩25,643 | ₩25,724 | +0.31% | 4.5만 |
|---|
| 2026.03.13 | ₩25,590 | ₩25,710 | ₩25,268 | ₩25,402 | -0.73% | 2.6만 |
|---|
| 2026.03.12 | ₩25,898 | ₩25,978 | ₩25,509 | ₩25,630 | -1.04% | 5.7만 |
|---|
| 2026.03.11 | ₩26,005 | ₩26,113 | ₩25,898 | ₩25,965 | -0.15% | 2.7만 |
|---|
| 2026.03.10 | ₩25,938 | ₩26,421 | ₩25,925 | ₩25,965 | +0.10% | 11.6만 |
|---|
| 2026.03.09 | ₩25,308 | ₩25,764 | ₩25,214 | ₩25,764 | +1.80% | 7.6만 |
|---|
| 2026.03.06 | ₩25,576 | ₩25,630 | ₩25,335 | ₩25,590 | +0.05% | 6.7만 |
|---|
| 2026.03.05 | ₩26,032 | ₩26,113 | ₩25,616 | ₩25,818 | -0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩25,952 | ₩26,139 | ₩25,818 | ₩26,139 | +0.72% | 4.2만 |
|---|
| 2026.03.03 | ₩26,247 | ₩26,408 | ₩25,818 | ₩26,153 | -0.36% | 11.3만 |
|---|
| 2026.03.02 | ₩26,582 | ₩26,676 | ₩26,421 | ₩26,569 | -0.05% | 4.2만 |
|---|
| 2026.02.27 | ₩27,534 | ₩27,534 | ₩27,266 | ₩27,333 | -0.73% | 3.6만 |
|---|
| 2026.02.26 | ₩27,574 | ₩27,588 | ₩27,400 | ₩27,440 | -0.49% | 4.3만 |
|---|
| 2026.02.25 | ₩27,628 | ₩27,762 | ₩27,534 | ₩27,695 | +0.24% | 4만 |
|---|
| 2026.02.24 | ₩27,494 | ₩27,601 | ₩27,440 | ₩27,534 | +0.15% | 5만 |
|---|
| 2026.02.23 | ₩27,642 | ₩27,668 | ₩27,373 | ₩27,454 | -0.68% | 4만 |
|---|
| 2026.02.20 | ₩27,199 | ₩27,601 | ₩27,199 | ₩27,574 | +1.38% | 3.3만 |
|---|
| 2026.02.19 | ₩27,172 | ₩27,279 | ₩27,145 | ₩27,279 | +0.39% | 2.7만 |
|---|
| 2026.02.18 | ₩27,025 | ₩27,266 | ₩27,025 | ₩27,078 | +0.20% | 2.7만 |
|---|
| 2026.02.17 | ₩26,823 | ₩27,105 | ₩26,823 | ₩27,025 | +0.75% | 4.5만 |
|---|
| 2026.02.13 | ₩27,051 | ₩27,132 | ₩26,877 | ₩26,998 | -0.20% | 10.9만 |
|---|
| 2026.02.12 | ₩27,253 | ₩27,454 | ₩27,118 | ₩27,186 | -0.25% | 3.1만 |
|---|
| 2026.02.11 | ₩27,051 | ₩27,212 | ₩26,958 | ₩27,199 | +0.55% | 4.3만 |
|---|
| 2026.02.10 | ₩27,011 | ₩27,025 | ₩26,877 | ₩26,877 | -0.50% | 10.5만 |
|---|
| 2026.02.09 | ₩26,823 | ₩26,917 | ₩26,756 | ₩26,850 | +0.10% | 20만 |
|---|
| 2026.02.06 | ₩26,434 | ₩26,810 | ₩26,434 | ₩26,810 | +1.42% | 5만 |
|---|
| 2026.02.05 | ₩26,515 | ₩26,515 | ₩26,287 | ₩26,287 | -0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩26,448 | ₩26,555 | ₩26,314 | ₩26,488 | +0.15% | 4.3만 |
|---|
| 2026.02.03 | ₩26,300 | ₩26,327 | ₩26,166 | ₩26,300 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩26,086 | ₩26,260 | ₩25,898 | ₩26,180 | +0.36% | 6만 |
|---|
| 2026.01.30 | ₩26,126 | ₩26,274 | ₩25,992 | ₩26,113 | -0.05% | 23.2만 |
|---|
| 2026.01.29 | ₩26,220 | ₩26,274 | ₩26,032 | ₩26,180 | -0.15% | 3만 |
|---|
| 2026.01.28 | ₩26,354 | ₩26,354 | ₩26,019 | ₩26,193 | -0.61% | 6.7만 |
|---|
| 2026.01.27 | ₩26,408 | ₩26,609 | ₩26,408 | ₩26,609 | +0.76% | 4만 |
|---|
| 2026.01.26 | ₩26,139 | ₩26,193 | ₩26,005 | ₩26,126 | -0.05% | 8.2만 |
|---|
| 2026.01.23 | ₩25,871 | ₩26,113 | ₩25,737 | ₩26,113 | +0.93% | 9.8만 |
|---|
| 2026.01.22 | ₩25,750 | ₩25,871 | ₩25,549 | ₩25,549 | -0.78% | 3.8만 |
|---|
| 2026.01.21 | ₩25,455 | ₩25,603 | ₩25,348 | ₩25,590 | +0.53% | 8.1만 |
|---|
| 2026.01.20 | ₩25,482 | ₩25,549 | ₩25,348 | ₩25,402 | -0.32% | 39만 |
|---|
| 2026.01.16 | ₩25,536 | ₩25,549 | ₩25,388 | ₩25,482 | -0.21% | 2만 |
|---|
| 2026.01.15 | ₩25,348 | ₩25,509 | ₩25,335 | ₩25,429 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩25,187 | ₩25,268 | ₩25,147 | ₩25,174 | -0.05% | 2.4만 |
|---|
| 2026.01.13 | ₩25,254 | ₩25,281 | ₩25,080 | ₩25,107 | -0.58% | 3.2만 |
|---|
| 2026.01.12 | ₩25,107 | ₩25,227 | ₩25,080 | ₩25,187 | +0.32% | 2.4만 |
|---|
| 2026.01.09 | ₩24,946 | ₩25,093 | ₩24,946 | ₩25,013 | +0.27% | 1.9만 |
|---|
| 2026.01.08 | ₩24,959 | ₩24,999 | ₩24,838 | ₩24,946 | -0.05% | 14.4만 |
|---|
| 2026.01.07 | ₩25,281 | ₩25,281 | ₩25,080 | ₩25,147 | -0.53% | 13.5만 |
|---|
| 2026.01.06 | ₩25,294 | ₩25,294 | ₩25,174 | ₩25,294 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩24,999 | ₩25,120 | ₩24,906 | ₩25,120 | +0.48% | 4.2만 |
|---|
| 2026.01.02 | ₩24,771 | ₩24,785 | ₩24,651 | ₩24,704 | -0.27% | 3.9만 |
|---|
| 2025.12.31 | ₩24,812 | ₩24,812 | ₩24,543 | ₩24,584 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩24,852 | ₩24,865 | ₩24,718 | ₩24,758 | -0.38% | 4만 |
|---|
| 2025.12.29 | ₩25,201 | ₩25,227 | ₩25,026 | ₩25,120 | -0.32% | 4.2만 |
|---|
| 2025.12.26 | ₩25,268 | ₩25,281 | ₩25,174 | ₩25,201 | -0.27% | 1.1만 |
|---|
| 2025.12.24 | ₩25,160 | ₩25,294 | ₩25,160 | ₩25,241 | +0.32% | 3.5만 |
|---|
| 2025.12.23 | ₩25,160 | ₩25,402 | ₩25,026 | ₩25,362 | +0.80% | 2.8만 |
|---|
| 2025.12.22 | ₩25,026 | ₩25,214 | ₩24,919 | ₩25,214 | +0.75% | 5만 |
|---|
| 2025.12.19 | ₩24,852 | ₩24,852 | ₩24,678 | ₩24,785 | -0.27% | 7.2만 |
|---|
| 2025.12.18 | ₩24,852 | ₩24,932 | ₩24,678 | ₩24,678 | -0.70% | 12.2만 |
|---|
| 2025.12.17 | ₩24,986 | ₩24,986 | ₩24,651 | ₩24,651 | -1.34% | 16.9만 |
|---|
| 2025.12.16 | ₩24,959 | ₩24,973 | ₩24,838 | ₩24,919 | -0.16% | 19.1만 |
|---|
| 2025.12.15 | ₩24,852 | ₩25,066 | ₩24,731 | ₩24,959 | +0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩24,678 | ₩24,678 | ₩24,503 | ₩24,503 | -0.71% | 1.8만 |
|---|
| 2025.12.11 | ₩24,409 | ₩24,664 | ₩24,409 | ₩24,637 | +0.93% | 4.4만 |
|---|
| 2025.12.10 | ₩24,409 | ₩24,476 | ₩24,342 | ₩24,396 | -0.05% | 1.8만 |
|---|
| 2025.12.09 | ₩24,342 | ₩24,382 | ₩24,262 | ₩24,329 | -0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩24,329 | ₩24,342 | ₩24,181 | ₩24,275 | -0.22% | 5.4만 |
|---|
| 2025.12.05 | ₩24,423 | ₩24,423 | ₩24,329 | ₩24,396 | -0.11% | 2.2만 |
|---|
| 2025.12.04 | ₩24,476 | ₩24,476 | ₩24,235 | ₩24,342 | -0.55% | 2.2만 |
|---|
| 2025.12.03 | ₩24,409 | ₩24,503 | ₩24,396 | ₩24,476 | +0.27% | 5.9만 |
|---|
| 2025.12.02 | ₩24,557 | ₩24,557 | ₩24,262 | ₩24,409 | -0.60% | 3.4만 |
|---|
| 2025.12.01 | ₩24,450 | ₩24,584 | ₩24,409 | ₩24,503 | +0.22% | 2만 |
|---|
| 2025.11.28 | ₩24,248 | ₩24,490 | ₩24,248 | ₩24,423 | +0.72% | 8.6천 |
|---|
| 2025.11.26 | ₩24,396 | ₩24,517 | ₩24,396 | ₩24,476 | +0.33% | 1.1만 |
|---|
| 2025.11.25 | ₩24,262 | ₩24,423 | ₩24,248 | ₩24,396 | +0.55% | 1.7만 |
|---|
| 2025.11.24 | ₩24,154 | ₩24,275 | ₩24,034 | ₩24,262 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩23,967 | ₩24,181 | ₩23,900 | ₩24,034 | +0.28% | 1.8만 |
|---|
| 2025.11.20 | ₩24,154 | ₩24,342 | ₩24,007 | ₩24,007 | -0.61% | 2.6만 |
|---|
| 2025.11.19 | ₩24,208 | ₩24,302 | ₩24,101 | ₩24,114 | -0.39% | 9.4천 |
|---|
| 2025.11.18 | ₩24,020 | ₩24,248 | ₩23,994 | ₩24,195 | +0.73% | 1.1만 |
|---|
| 2025.11.17 | ₩24,074 | ₩24,181 | ₩24,061 | ₩24,087 | +0.06% | 9.8천 |
|---|
| 2025.11.14 | ₩24,020 | ₩24,154 | ₩24,007 | ₩24,087 | +0.28% | 8.4천 |
|---|
| 2025.11.13 | ₩24,289 | ₩24,329 | ₩24,074 | ₩24,101 | -0.77% | 1.2만 |
|---|
| 2025.11.12 | ₩24,275 | ₩24,342 | ₩24,168 | ₩24,302 | +0.11% | 2.7만 |
|---|
| 2025.11.11 | ₩24,195 | ₩24,342 | ₩24,141 | ₩24,289 | +0.39% | 1.8만 |
|---|
| 2025.11.10 | ₩24,141 | ₩24,195 | ₩24,007 | ₩24,101 | -0.17% | 1.4만 |
|---|
| 2025.11.07 | ₩23,980 | ₩24,114 | ₩23,859 | ₩24,101 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩24,007 | ₩24,074 | ₩23,913 | ₩23,980 | -0.11% | 2.7만 |
|---|
| 2025.11.05 | ₩23,739 | ₩23,846 | ₩23,739 | ₩23,779 | +0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩23,739 | ₩23,752 | ₩23,618 | ₩23,645 | -0.40% | 6.4천 |
|---|
| 2025.11.03 | ₩23,886 | ₩23,886 | ₩23,712 | ₩23,806 | -0.34% | 1.2만 |
|---|
| 2025.10.31 | ₩23,752 | ₩23,779 | ₩23,631 | ₩23,752 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩23,712 | ₩23,766 | ₩23,672 | ₩23,739 | +0.11% | 5.4천 |
|---|
| 2025.10.29 | ₩23,980 | ₩23,980 | ₩23,792 | ₩23,833 | -0.62% | 1.7만 |
|---|
| 2025.10.28 | ₩23,940 | ₩23,940 | ₩23,779 | ₩23,873 | -0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩23,792 | ₩23,913 | ₩23,698 | ₩23,819 | +0.11% | 11.5만 |
|---|
| 2025.10.24 | ₩23,605 | ₩23,846 | ₩23,605 | ₩23,685 | +0.34% | 1.3만 |
|---|
| 2025.10.23 | ₩23,470 | ₩23,631 | ₩23,444 | ₩23,578 | +0.46% | 2.4만 |
|---|
| 2025.10.22 | ₩23,336 | ₩23,457 | ₩23,269 | ₩23,283 | -0.23% | 9.3천 |
|---|
| 2025.10.21 | ₩23,296 | ₩23,457 | ₩23,296 | ₩23,377 | +0.35% | 1.8만 |
|---|
| 2025.10.20 | ₩23,135 | ₩23,363 | ₩23,135 | ₩23,323 | +0.81% | 8.3천 |
|---|
| 2025.10.17 | ₩23,055 | ₩23,108 | ₩22,961 | ₩23,108 | +0.23% | 3.8만 |
|---|
| 2025.10.16 | ₩22,894 | ₩23,014 | ₩22,786 | ₩22,934 | +0.18% | 9만 |
|---|
| 2025.10.15 | ₩23,014 | ₩23,095 | ₩22,894 | ₩22,974 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩22,880 | ₩23,001 | ₩22,572 | ₩22,947 | +0.29% | 3.7만 |
|---|
| 2025.10.13 | ₩23,068 | ₩23,068 | ₩22,934 | ₩22,988 | -0.35% | 1.3만 |
|---|
| 2025.10.10 | ₩23,216 | ₩23,216 | ₩22,612 | ₩22,612 | -2.60% | 4.9만 |
|---|