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 | ₩27,049 | ₩27,264 | ₩27,049 | ₩27,157 | +0.40% | 16.7만 |
| 2026.10.08 | ₩27,157 | ₩27,237 | ₩26,969 | ₩27,076 | -0.30% | 4.2만 |
| 2026.10.07 | ₩27,894 | ₩27,934 | ₩27,733 | ₩27,867 | -0.10% | 7.7천 |
| 2026.10.06 | ₩28,417 | ₩28,444 | ₩28,283 | ₩28,297 | -0.42% | 3.1만 |
| 2026.10.05 | ₩28,149 | ₩28,364 | ₩28,149 | ₩28,297 | +0.52% | 5천 |
| 2026.10.02 | ₩28,162 | ₩28,189 | ₩28,002 | ₩28,095 | -0.24% | 3만 |
| 2026.10.01 | ₩28,042 | ₩28,055 | ₩27,988 | ₩28,028 | -0.05% | 1.5만 |
| 2026.09.30 | ₩28,310 | ₩28,310 | ₩28,109 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,109 |
| -0.71% |
| 9.5천 |
| 2026.09.29 | ₩28,484 | ₩28,498 | ₩28,337 | ₩28,431 | -0.19% | 1.4만 |
|---|
| 2026.09.28 | ₩28,672 | ₩28,726 | ₩28,578 | ₩28,632 | -0.14% | 1.3만 |
|---|
| 2026.09.25 | ₩28,618 | ₩28,685 | ₩28,565 | ₩28,659 | +0.14% | 1.1만 |
|---|
| 2026.09.24 | ₩28,484 | ₩28,511 | ₩28,377 | ₩28,417 | -0.24% | 1.1만 |
|---|
| 2026.09.23 | ₩28,498 | ₩28,605 | ₩28,484 | ₩28,511 | +0.05% | 1.6만 |
|---|
| 2026.09.22 | ₩28,739 | ₩28,900 | ₩28,632 | ₩28,833 | +0.33% | 6.2만 |
|---|
| 2026.09.21 | ₩28,471 | ₩28,498 | ₩28,404 | ₩28,444 | -0.09% | 1.8만 |
|---|
| 2026.09.18 | ₩28,230 | ₩28,270 | ₩28,136 | ₩28,216 | -0.05% | 5.1만 |
|---|
| 2026.09.17 | ₩28,484 | ₩28,645 | ₩28,350 | ₩28,471 | -0.05% | 1.2만 |
|---|
| 2026.09.16 | ₩28,605 | ₩28,605 | ₩28,082 | ₩28,189 | -1.45% | 1.3만 |
|---|
| 2026.09.15 | ₩28,618 | ₩28,659 | ₩28,511 | ₩28,538 | -0.28% | 3.2만 |
|---|
| 2026.09.14 | ₩28,954 | ₩29,128 | ₩28,779 | ₩28,981 | +0.09% | 3.6만 |
|---|
| 2026.09.11 | ₩29,128 | ₩29,128 | ₩28,967 | ₩29,021 | -0.37% | 1.9만 |
|---|
| 2026.09.10 | ₩29,007 | ₩29,007 | ₩28,873 | ₩28,954 | -0.18% | 2.1만 |
|---|
| 2026.09.09 | ₩29,276 | ₩29,410 | ₩29,115 | ₩29,235 | -0.14% | 2.2만 |
|---|
| 2026.09.08 | ₩29,504 | ₩29,544 | ₩29,396 | ₩29,504 | 0.00% | 1.5만 |
|---|
| 2026.09.04 | ₩29,477 | ₩29,584 | ₩29,423 | ₩29,423 | -0.18% | 1.4만 |
|---|
| 2026.09.03 | ₩29,329 | ₩29,490 | ₩29,276 | ₩29,276 | -0.18% | 6.9만 |
|---|
| 2026.09.02 | ₩29,048 | ₩29,209 | ₩29,034 | ₩29,115 | +0.23% | 8.8천 |
|---|
| 2026.09.01 | ₩28,954 | ₩28,967 | ₩28,820 | ₩28,860 | -0.32% | 3.2만 |
|---|
| 2026.08.31 | ₩28,846 | ₩29,007 | ₩28,846 | ₩29,007 | +0.56% | 1.7만 |
|---|
| 2026.08.28 | ₩28,873 | ₩28,954 | ₩28,605 | ₩28,712 | -0.56% | 1.5만 |
|---|
| 2026.08.27 | ₩28,967 | ₩28,967 | ₩28,753 | ₩28,900 | -0.23% | 1.5만 |
|---|
| 2026.08.26 | ₩29,061 | ₩29,115 | ₩29,061 | ₩29,088 | +0.09% | 1만 |
|---|
| 2026.08.25 | ₩29,168 | ₩29,209 | ₩29,141 | ₩29,168 | 0.00% | 1.3만 |
|---|
| 2026.08.24 | ₩28,981 | ₩29,007 | ₩28,873 | ₩28,967 | -0.05% | 2.3만 |
|---|
| 2026.08.21 | ₩28,967 | ₩29,141 | ₩28,967 | ₩29,061 | +0.32% | 2.2만 |
|---|
| 2026.08.20 | ₩28,887 | ₩28,913 | ₩28,820 | ₩28,833 | -0.19% | 1.9만 |
|---|
| 2026.08.19 | ₩28,940 | ₩28,940 | ₩28,846 | ₩28,887 | -0.19% | 1.6만 |
|---|
| 2026.08.18 | ₩28,551 | ₩28,860 | ₩28,484 | ₩28,699 | +0.52% | 5.6만 |
|---|
| 2026.08.17 | ₩28,940 | ₩29,034 | ₩28,927 | ₩28,994 | +0.19% | 1.4만 |
|---|
| 2026.08.14 | ₩28,779 | ₩28,779 | ₩28,753 | ₩28,779 | 0.00% | 8.7천 |
|---|
| 2026.08.13 | ₩28,820 | ₩28,820 | ₩28,471 | ₩28,659 | -0.56% | 3.7만 |
|---|
| 2026.08.12 | ₩28,846 | ₩28,846 | ₩28,699 | ₩28,739 | -0.37% | 6.5천 |
|---|
| 2026.08.11 | ₩28,726 | ₩28,940 | ₩28,726 | ₩28,779 | +0.19% | 8.8천 |
|---|
| 2026.08.10 | ₩28,806 | ₩28,873 | ₩28,699 | ₩28,712 | -0.33% | 1.6만 |
|---|
| 2026.08.07 | ₩28,887 | ₩28,900 | ₩28,793 | ₩28,873 | -0.05% | 2.2만 |
|---|
| 2026.08.06 | ₩28,431 | ₩28,954 | ₩28,404 | ₩28,471 | +0.14% | 1.8만 |
|---|
| 2026.08.05 | ₩28,538 | ₩28,538 | ₩28,230 | ₩28,230 | -1.08% | 4.7만 |
|---|
| 2026.08.04 | ₩28,592 | ₩28,672 | ₩28,444 | ₩28,605 | +0.05% | 2.6만 |
|---|
| 2026.08.03 | ₩28,323 | ₩28,471 | ₩28,323 | ₩28,390 | +0.24% | 1.1만 |
|---|
| 2026.07.31 | ₩28,417 | ₩28,417 | ₩28,149 | ₩28,323 | -0.33% | 1.9만 |
|---|
| 2026.07.30 | ₩28,431 | ₩28,538 | ₩28,337 | ₩28,484 | +0.19% | 1.2만 |
|---|
| 2026.07.29 | ₩28,377 | ₩28,551 | ₩28,176 | ₩28,243 | -0.47% | 2.1만 |
|---|
| 2026.07.28 | ₩28,136 | ₩28,283 | ₩28,028 | ₩28,243 | +0.38% | 2.2만 |
|---|
| 2026.07.27 | ₩28,203 | ₩28,203 | ₩28,028 | ₩28,136 | -0.24% | 1.3만 |
|---|
| 2026.07.24 | ₩28,015 | ₩28,162 | ₩28,015 | ₩28,028 | +0.05% | 1.7만 |
|---|
| 2026.07.23 | ₩27,975 | ₩27,988 | ₩27,760 | ₩27,908 | -0.24% | 3만 |
|---|
| 2026.07.22 | ₩28,122 | ₩28,404 | ₩28,095 | ₩28,323 | +0.72% | 1.4만 |
|---|
| 2026.07.21 | ₩28,042 | ₩28,162 | ₩28,042 | ₩28,136 | +0.33% | 1.9만 |
|---|
| 2026.07.20 | ₩28,136 | ₩28,149 | ₩28,028 | ₩28,055 | -0.29% | 2.1만 |
|---|
| 2026.07.17 | ₩28,055 | ₩28,256 | ₩27,975 | ₩28,028 | -0.10% | 1.5만 |
|---|
| 2026.07.16 | ₩28,149 | ₩28,310 | ₩28,015 | ₩28,310 | +0.57% | 4.8만 |
|---|
| 2026.07.15 | ₩28,216 | ₩28,310 | ₩28,055 | ₩28,069 | -0.52% | 8.4만 |
|---|
| 2026.07.14 | ₩27,800 | ₩28,055 | ₩27,800 | ₩28,028 | +0.82% | 2만 |
|---|
| 2026.07.13 | ₩27,774 | ₩27,827 | ₩27,599 | ₩27,733 | -0.14% | 1.7만 |
|---|
| 2026.07.10 | ₩27,505 | ₩27,800 | ₩27,505 | ₩27,693 | +0.68% | 3.1만 |
|---|
| 2026.07.09 | ₩27,532 | ₩27,559 | ₩27,398 | ₩27,492 | -0.15% | 1.2만 |
|---|
| 2026.07.08 | ₩27,183 | ₩27,371 | ₩26,929 | ₩27,318 | +0.49% | 3.7만 |
|---|
| 2026.07.07 | ₩27,063 | ₩27,224 | ₩26,929 | ₩27,130 | +0.25% | 2.4만 |
|---|
| 2026.07.06 | ₩26,701 | ₩26,929 | ₩26,486 | ₩26,929 | +0.85% | 6.9만 |
|---|
| 2026.07.02 | ₩26,620 | ₩26,620 | ₩26,392 | ₩26,486 | -0.50% | 5.7천 |
|---|
| 2026.07.01 | ₩26,285 | ₩26,285 | ₩26,084 | ₩26,084 | -0.77% | 1.2만 |
|---|
| 2026.06.30 | ₩26,459 | ₩26,459 | ₩26,137 | ₩26,298 | -0.61% | 1.2만 |
|---|
| 2026.06.29 | ₩26,432 | ₩26,540 | ₩26,164 | ₩26,379 | -0.20% | 1.1만 |
|---|
| 2026.06.26 | ₩26,768 | ₩26,929 | ₩26,714 | ₩26,821 | +0.20% | 2.2만 |
|---|
| 2026.06.25 | ₩26,808 | ₩27,023 | ₩26,647 | ₩26,701 | -0.40% | 1.5만 |
|---|
| 2026.06.24 | ₩26,754 | ₩26,795 | ₩26,620 | ₩26,687 | -0.25% | 1만 |
|---|
| 2026.06.23 | ₩26,942 | ₩27,063 | ₩26,875 | ₩26,888 | -0.20% | 1.6만 |
|---|
| 2026.06.22 | ₩27,251 | ₩27,371 | ₩27,090 | ₩27,318 | +0.25% | 3.5만 |
|---|
| 2026.06.18 | ₩27,572 | ₩27,599 | ₩27,358 | ₩27,411 | -0.58% | 2.1만 |
|---|
| 2026.06.17 | ₩27,572 | ₩27,747 | ₩27,331 | ₩27,358 | -0.78% | 5.2만 |
|---|
| 2026.06.16 | ₩27,358 | ₩27,492 | ₩27,358 | ₩27,465 | +0.39% | 3만 |
|---|
| 2026.06.15 | ₩27,183 | ₩27,452 | ₩27,157 | ₩27,264 | +0.30% | 8.3만 |
|---|
| 2026.06.12 | ₩26,647 | ₩26,821 | ₩26,647 | ₩26,728 | +0.30% | 3.4만 |
|---|
| 2026.06.11 | ₩26,339 | ₩26,714 | ₩26,298 | ₩26,540 | +0.76% | 4.5만 |
|---|
| 2026.06.10 | ₩26,151 | ₩26,406 | ₩26,111 | ₩26,245 | +0.36% | 1.3만 |
|---|
| 2026.06.09 | ₩26,607 | ₩26,607 | ₩26,070 | ₩26,298 | -1.16% | 4.9만 |
|---|
| 2026.06.08 | ₩26,124 | ₩26,245 | ₩25,990 | ₩26,097 | -0.10% | 2만 |
|---|
| 2026.06.05 | ₩26,513 | ₩27,371 | ₩26,151 | ₩26,205 | -1.16% | 5.1만 |
|---|
| 2026.06.04 | ₩26,875 | ₩27,157 | ₩26,835 | ₩26,848 | -0.10% | 2.2만 |
|---|
| 2026.06.03 | ₩26,888 | ₩27,452 | ₩26,754 | ₩26,915 | +0.10% | 3.1만 |
|---|
| 2026.06.02 | ₩27,009 | ₩27,331 | ₩26,982 | ₩27,103 | +0.35% | 7.5만 |
|---|
| 2026.06.01 | ₩26,620 | ₩26,728 | ₩26,392 | ₩26,701 | +0.30% | 5.2만 |
|---|
| 2026.05.29 | ₩26,647 | ₩26,647 | ₩26,553 | ₩26,553 | -0.35% | 1.2만 |
|---|
| 2026.05.28 | ₩26,500 | ₩26,754 | ₩26,500 | ₩26,701 | +0.76% | 6.3천 |
|---|
| 2026.05.27 | ₩26,915 | ₩26,915 | ₩26,647 | ₩26,714 | -0.75% | 2.4만 |
|---|
| 2026.05.26 | ₩26,553 | ₩26,768 | ₩26,473 | ₩26,674 | +0.45% | 15.5만 |
|---|
| 2026.05.22 | ₩26,687 | ₩26,821 | ₩26,540 | ₩26,714 | +0.10% | 6.5만 |
|---|
| 2026.05.21 | ₩26,701 | ₩26,915 | ₩26,540 | ₩26,835 | +0.50% | 1.7만 |
|---|
| 2026.05.20 | ₩26,660 | ₩26,969 | ₩26,660 | ₩26,902 | +0.91% | 1.7만 |
|---|
| 2026.05.19 | ₩26,567 | ₩26,754 | ₩26,540 | ₩26,687 | +0.45% | 1.5만 |
|---|
| 2026.05.18 | ₩26,634 | ₩26,808 | ₩26,607 | ₩26,714 | +0.30% | 1.1만 |
|---|
| 2026.05.15 | ₩26,446 | ₩26,620 | ₩26,446 | ₩26,446 | 0.00% | 2.1만 |
|---|
| 2026.05.14 | ₩26,714 | ₩27,090 | ₩26,660 | ₩26,754 | +0.15% | 1.7만 |
|---|
| 2026.05.13 | ₩26,781 | ₩26,848 | ₩26,714 | ₩26,795 | +0.05% | 1.4만 |
|---|
| 2026.05.12 | ₩26,392 | ₩26,580 | ₩26,231 | ₩26,446 | +0.20% | 4.6만 |
|---|
| 2026.05.11 | ₩26,540 | ₩26,795 | ₩26,486 | ₩26,526 | -0.05% | 3.1만 |
|---|
| 2026.05.08 | ₩26,500 | ₩26,620 | ₩26,419 | ₩26,513 | +0.05% | 1.6만 |
|---|
| 2026.05.07 | ₩26,620 | ₩26,795 | ₩26,432 | ₩26,486 | -0.50% | 2.5만 |
|---|
| 2026.05.06 | ₩26,419 | ₩26,701 | ₩26,339 | ₩26,634 | +0.81% | 2.2만 |
|---|
| 2026.05.05 | ₩26,151 | ₩26,419 | ₩26,151 | ₩26,231 | +0.31% | 4.4만 |
|---|
| 2026.05.04 | ₩26,312 | ₩26,312 | ₩25,923 | ₩26,084 | -0.87% | 4.3만 |
|---|
| 2026.05.01 | ₩26,285 | ₩26,459 | ₩26,218 | ₩26,298 | +0.05% | 4.2만 |
|---|
| 2026.04.30 | ₩26,097 | ₩26,392 | ₩25,896 | ₩26,205 | +0.41% | 1.2만 |
|---|
| 2026.04.29 | ₩26,003 | ₩26,003 | ₩25,681 | ₩25,802 | -0.77% | 1.8만 |
|---|
| 2026.04.28 | ₩26,017 | ₩26,017 | ₩25,909 | ₩25,936 | -0.31% | 9.2천 |
|---|
| 2026.04.27 | ₩26,111 | ₩26,151 | ₩26,057 | ₩26,151 | +0.15% | 1.8만 |
|---|
| 2026.04.24 | ₩26,258 | ₩26,298 | ₩26,017 | ₩26,111 | -0.56% | 2.8만 |
|---|
| 2026.04.23 | ₩26,379 | ₩26,379 | ₩26,111 | ₩26,137 | -0.92% | 5.5천 |
|---|
| 2026.04.22 | ₩26,459 | ₩26,540 | ₩26,406 | ₩26,406 | -0.20% | 1.3만 |
|---|
| 2026.04.21 | ₩26,634 | ₩26,741 | ₩26,285 | ₩26,285 | -1.31% | 3.5만 |
|---|
| 2026.04.20 | ₩26,701 | ₩26,781 | ₩26,486 | ₩26,580 | -0.45% | 2.4만 |
|---|
| 2026.04.17 | ₩26,781 | ₩26,996 | ₩26,768 | ₩26,862 | +0.30% | 2.7만 |
|---|
| 2026.04.16 | ₩26,660 | ₩26,660 | ₩26,486 | ₩26,593 | -0.25% | 1.3만 |
|---|
| 2026.04.15 | ₩26,848 | ₩26,942 | ₩26,660 | ₩26,888 | +0.15% | 3.3만 |
|---|
| 2026.04.14 | ₩26,862 | ₩27,009 | ₩26,728 | ₩26,969 | +0.40% | 7.1만 |
|---|
| 2026.04.13 | ₩26,272 | ₩26,728 | ₩26,272 | ₩26,728 | +1.74% | 2.3만 |
|---|
| 2026.04.10 | ₩26,714 | ₩26,754 | ₩26,500 | ₩26,567 | -0.55% | 4.2만 |
|---|
| 2026.04.09 | ₩26,486 | ₩26,674 | ₩26,272 | ₩26,634 | +0.56% | 4.7만 |
|---|
| 2026.04.08 | ₩26,634 | ₩26,634 | ₩26,392 | ₩26,620 | -0.05% | 5.1만 |
|---|
| 2026.04.07 | ₩25,681 | ₩25,775 | ₩25,588 | ₩25,762 | +0.31% | 1.3만 |
|---|
| 2026.04.06 | ₩26,057 | ₩26,057 | ₩25,869 | ₩25,977 | -0.31% | 2만 |
|---|
| 2026.04.02 | ₩25,923 | ₩26,151 | ₩25,561 | ₩26,057 | +0.52% | 3.9만 |
|---|
| 2026.04.01 | ₩26,151 | ₩26,392 | ₩26,151 | ₩26,258 | +0.41% | 5.8만 |
|---|
| 2026.03.31 | ₩25,655 | ₩26,084 | ₩25,655 | ₩26,057 | +1.57% | 3.7만 |
|---|
| 2026.03.30 | ₩25,655 | ₩25,655 | ₩25,454 | ₩25,507 | -0.58% | 8.2만 |
|---|
| 2026.03.27 | ₩25,963 | ₩25,963 | ₩25,494 | ₩25,628 | -1.29% | 2.2만 |
|---|
| 2026.03.26 | ₩25,802 | ₩25,936 | ₩25,681 | ₩25,695 | -0.42% | 2.6만 |
|---|
| 2026.03.25 | ₩26,017 | ₩26,365 | ₩25,963 | ₩26,084 | +0.26% | 2만 |
|---|
| 2026.03.24 | ₩25,480 | ₩25,681 | ₩25,454 | ₩25,507 | +0.11% | 2.6만 |
|---|
| 2026.03.23 | ₩25,923 | ₩26,245 | ₩25,749 | ₩26,044 | +0.47% | 5.4만 |
|---|
| 2026.03.20 | ₩25,856 | ₩25,950 | ₩25,480 | ₩25,494 | -1.40% | 3만 |
|---|
| 2026.03.19 | ₩25,789 | ₩26,137 | ₩25,628 | ₩25,990 | +0.78% | 1.9만 |
|---|
| 2026.03.18 | ₩26,285 | ₩26,312 | ₩25,869 | ₩25,923 | -1.38% | 8.1천 |
|---|
| 2026.03.17 | ₩26,218 | ₩26,352 | ₩26,151 | ₩26,312 | +0.36% | 6.5만 |
|---|
| 2026.03.16 | ₩25,641 | ₩25,856 | ₩25,641 | ₩25,722 | +0.31% | 4.5만 |
|---|
| 2026.03.13 | ₩25,588 | ₩25,708 | ₩25,266 | ₩25,400 | -0.73% | 2.6만 |
|---|
| 2026.03.12 | ₩25,896 | ₩25,977 | ₩25,507 | ₩25,628 | -1.04% | 5.7만 |
|---|
| 2026.03.11 | ₩26,003 | ₩26,111 | ₩25,896 | ₩25,963 | -0.15% | 2.7만 |
|---|
| 2026.03.10 | ₩25,936 | ₩26,419 | ₩25,923 | ₩25,963 | +0.10% | 11.6만 |
|---|
| 2026.03.09 | ₩25,306 | ₩25,762 | ₩25,212 | ₩25,762 | +1.80% | 7.6만 |
|---|
| 2026.03.06 | ₩25,574 | ₩25,628 | ₩25,333 | ₩25,588 | +0.05% | 6.7만 |
|---|
| 2026.03.05 | ₩26,030 | ₩26,111 | ₩25,614 | ₩25,816 | -0.82% | 4.3만 |
|---|
| 2026.03.04 | ₩25,950 | ₩26,137 | ₩25,816 | ₩26,137 | +0.72% | 4.2만 |
|---|
| 2026.03.03 | ₩26,245 | ₩26,406 | ₩25,816 | ₩26,151 | -0.36% | 11.3만 |
|---|
| 2026.03.02 | ₩26,580 | ₩26,674 | ₩26,419 | ₩26,567 | -0.05% | 4.2만 |
|---|
| 2026.02.27 | ₩27,532 | ₩27,532 | ₩27,264 | ₩27,331 | -0.73% | 3.6만 |
|---|
| 2026.02.26 | ₩27,572 | ₩27,586 | ₩27,398 | ₩27,438 | -0.49% | 4.3만 |
|---|
| 2026.02.25 | ₩27,626 | ₩27,760 | ₩27,532 | ₩27,693 | +0.24% | 4만 |
|---|
| 2026.02.24 | ₩27,492 | ₩27,599 | ₩27,438 | ₩27,532 | +0.15% | 5만 |
|---|
| 2026.02.23 | ₩27,639 | ₩27,666 | ₩27,371 | ₩27,452 | -0.68% | 4만 |
|---|
| 2026.02.20 | ₩27,197 | ₩27,599 | ₩27,197 | ₩27,572 | +1.38% | 3.3만 |
|---|
| 2026.02.19 | ₩27,170 | ₩27,277 | ₩27,143 | ₩27,277 | +0.39% | 2.7만 |
|---|
| 2026.02.18 | ₩27,023 | ₩27,264 | ₩27,023 | ₩27,076 | +0.20% | 2.7만 |
|---|
| 2026.02.17 | ₩26,821 | ₩27,103 | ₩26,821 | ₩27,023 | +0.75% | 4.5만 |
|---|
| 2026.02.13 | ₩27,049 | ₩27,130 | ₩26,875 | ₩26,996 | -0.20% | 10.9만 |
|---|
| 2026.02.12 | ₩27,251 | ₩27,452 | ₩27,116 | ₩27,183 | -0.25% | 3.1만 |
|---|
| 2026.02.11 | ₩27,049 | ₩27,210 | ₩26,956 | ₩27,197 | +0.55% | 4.3만 |
|---|
| 2026.02.10 | ₩27,009 | ₩27,023 | ₩26,875 | ₩26,875 | -0.50% | 10.5만 |
|---|
| 2026.02.09 | ₩26,821 | ₩26,915 | ₩26,754 | ₩26,848 | +0.10% | 20만 |
|---|
| 2026.02.06 | ₩26,432 | ₩26,808 | ₩26,432 | ₩26,808 | +1.42% | 5만 |
|---|
| 2026.02.05 | ₩26,513 | ₩26,513 | ₩26,285 | ₩26,285 | -0.86% | 2.8만 |
|---|
| 2026.02.04 | ₩26,446 | ₩26,553 | ₩26,312 | ₩26,486 | +0.15% | 4.3만 |
|---|
| 2026.02.03 | ₩26,298 | ₩26,325 | ₩26,164 | ₩26,298 | 0.00% | 4.6만 |
|---|
| 2026.02.02 | ₩26,084 | ₩26,258 | ₩25,896 | ₩26,178 | +0.36% | 6만 |
|---|
| 2026.01.30 | ₩26,124 | ₩26,272 | ₩25,990 | ₩26,111 | -0.05% | 23.2만 |
|---|
| 2026.01.29 | ₩26,218 | ₩26,272 | ₩26,030 | ₩26,178 | -0.15% | 3만 |
|---|
| 2026.01.28 | ₩26,352 | ₩26,352 | ₩26,017 | ₩26,191 | -0.61% | 6.7만 |
|---|
| 2026.01.27 | ₩26,406 | ₩26,607 | ₩26,406 | ₩26,607 | +0.76% | 4만 |
|---|
| 2026.01.26 | ₩26,137 | ₩26,191 | ₩26,003 | ₩26,124 | -0.05% | 8.2만 |
|---|
| 2026.01.23 | ₩25,869 | ₩26,111 | ₩25,735 | ₩26,111 | +0.93% | 9.8만 |
|---|
| 2026.01.22 | ₩25,749 | ₩25,869 | ₩25,547 | ₩25,547 | -0.78% | 3.8만 |
|---|
| 2026.01.21 | ₩25,454 | ₩25,601 | ₩25,346 | ₩25,588 | +0.53% | 8.1만 |
|---|
| 2026.01.20 | ₩25,480 | ₩25,547 | ₩25,346 | ₩25,400 | -0.32% | 39만 |
|---|
| 2026.01.16 | ₩25,534 | ₩25,547 | ₩25,386 | ₩25,480 | -0.21% | 2만 |
|---|
| 2026.01.15 | ₩25,346 | ₩25,507 | ₩25,333 | ₩25,427 | +0.32% | 2만 |
|---|
| 2026.01.14 | ₩25,185 | ₩25,266 | ₩25,145 | ₩25,172 | -0.05% | 2.4만 |
|---|
| 2026.01.13 | ₩25,252 | ₩25,279 | ₩25,078 | ₩25,105 | -0.58% | 3.2만 |
|---|
| 2026.01.12 | ₩25,105 | ₩25,226 | ₩25,078 | ₩25,185 | +0.32% | 2.4만 |
|---|
| 2026.01.09 | ₩24,944 | ₩25,091 | ₩24,944 | ₩25,011 | +0.27% | 1.9만 |
|---|
| 2026.01.08 | ₩24,957 | ₩24,998 | ₩24,837 | ₩24,944 | -0.05% | 14.4만 |
|---|
| 2026.01.07 | ₩25,279 | ₩25,279 | ₩25,078 | ₩25,145 | -0.53% | 13.5만 |
|---|
| 2026.01.06 | ₩25,293 | ₩25,293 | ₩25,172 | ₩25,293 | 0.00% | 8.8만 |
|---|
| 2026.01.05 | ₩24,998 | ₩25,118 | ₩24,904 | ₩25,118 | +0.48% | 4.2만 |
|---|
| 2026.01.02 | ₩24,770 | ₩24,783 | ₩24,649 | ₩24,703 | -0.27% | 3.9만 |
|---|
| 2025.12.31 | ₩24,810 | ₩24,810 | ₩24,542 | ₩24,582 | -0.92% | 3.7만 |
|---|
| 2025.12.30 | ₩24,850 | ₩24,863 | ₩24,716 | ₩24,756 | -0.38% | 4만 |
|---|
| 2025.12.29 | ₩25,199 | ₩25,226 | ₩25,024 | ₩25,118 | -0.32% | 4.2만 |
|---|
| 2025.12.26 | ₩25,266 | ₩25,279 | ₩25,172 | ₩25,199 | -0.27% | 1.1만 |
|---|
| 2025.12.24 | ₩25,158 | ₩25,293 | ₩25,158 | ₩25,239 | +0.32% | 3.5만 |
|---|
| 2025.12.23 | ₩25,158 | ₩25,400 | ₩25,024 | ₩25,360 | +0.80% | 2.8만 |
|---|
| 2025.12.22 | ₩25,024 | ₩25,212 | ₩24,917 | ₩25,212 | +0.75% | 5만 |
|---|
| 2025.12.19 | ₩24,850 | ₩24,850 | ₩24,676 | ₩24,783 | -0.27% | 7.2만 |
|---|
| 2025.12.18 | ₩24,850 | ₩24,930 | ₩24,676 | ₩24,676 | -0.70% | 12.2만 |
|---|
| 2025.12.17 | ₩24,984 | ₩24,984 | ₩24,649 | ₩24,649 | -1.34% | 16.9만 |
|---|
| 2025.12.16 | ₩24,957 | ₩24,971 | ₩24,837 | ₩24,917 | -0.16% | 19.1만 |
|---|
| 2025.12.15 | ₩24,850 | ₩25,065 | ₩24,729 | ₩24,957 | +0.43% | 4.8만 |
|---|
| 2025.12.12 | ₩24,676 | ₩24,676 | ₩24,501 | ₩24,501 | -0.71% | 1.8만 |
|---|
| 2025.12.11 | ₩24,407 | ₩24,662 | ₩24,407 | ₩24,635 | +0.93% | 4.4만 |
|---|
| 2025.12.10 | ₩24,407 | ₩24,475 | ₩24,340 | ₩24,394 | -0.05% | 1.8만 |
|---|
| 2025.12.09 | ₩24,340 | ₩24,381 | ₩24,260 | ₩24,327 | -0.06% | 1.2만 |
|---|
| 2025.12.08 | ₩24,327 | ₩24,340 | ₩24,179 | ₩24,273 | -0.22% | 5.4만 |
|---|
| 2025.12.05 | ₩24,421 | ₩24,421 | ₩24,327 | ₩24,394 | -0.11% | 2.2만 |
|---|
| 2025.12.04 | ₩24,475 | ₩24,475 | ₩24,233 | ₩24,340 | -0.55% | 2.2만 |
|---|
| 2025.12.03 | ₩24,407 | ₩24,501 | ₩24,394 | ₩24,475 | +0.27% | 5.9만 |
|---|
| 2025.12.02 | ₩24,555 | ₩24,555 | ₩24,260 | ₩24,407 | -0.60% | 3.4만 |
|---|
| 2025.12.01 | ₩24,448 | ₩24,582 | ₩24,407 | ₩24,501 | +0.22% | 2만 |
|---|
| 2025.11.28 | ₩24,247 | ₩24,488 | ₩24,247 | ₩24,421 | +0.72% | 8.6천 |
|---|
| 2025.11.26 | ₩24,394 | ₩24,515 | ₩24,394 | ₩24,475 | +0.33% | 1.1만 |
|---|
| 2025.11.25 | ₩24,260 | ₩24,421 | ₩24,247 | ₩24,394 | +0.55% | 1.7만 |
|---|
| 2025.11.24 | ₩24,153 | ₩24,273 | ₩24,032 | ₩24,260 | +0.44% | 1.6만 |
|---|
| 2025.11.21 | ₩23,965 | ₩24,179 | ₩23,898 | ₩24,032 | +0.28% | 1.8만 |
|---|
| 2025.11.20 | ₩24,153 | ₩24,340 | ₩24,005 | ₩24,005 | -0.61% | 2.6만 |
|---|
| 2025.11.19 | ₩24,206 | ₩24,300 | ₩24,099 | ₩24,112 | -0.39% | 9.4천 |
|---|
| 2025.11.18 | ₩24,019 | ₩24,247 | ₩23,992 | ₩24,193 | +0.73% | 1.1만 |
|---|
| 2025.11.17 | ₩24,072 | ₩24,179 | ₩24,059 | ₩24,086 | +0.06% | 9.8천 |
|---|
| 2025.11.14 | ₩24,019 | ₩24,153 | ₩24,005 | ₩24,086 | +0.28% | 8.4천 |
|---|
| 2025.11.13 | ₩24,287 | ₩24,327 | ₩24,072 | ₩24,099 | -0.77% | 1.2만 |
|---|
| 2025.11.12 | ₩24,273 | ₩24,340 | ₩24,166 | ₩24,300 | +0.11% | 2.7만 |
|---|
| 2025.11.11 | ₩24,193 | ₩24,340 | ₩24,139 | ₩24,287 | +0.39% | 1.8만 |
|---|
| 2025.11.10 | ₩24,139 | ₩24,193 | ₩24,005 | ₩24,099 | -0.17% | 1.4만 |
|---|
| 2025.11.07 | ₩23,978 | ₩24,112 | ₩23,858 | ₩24,099 | +0.50% | 1.7만 |
|---|
| 2025.11.06 | ₩24,005 | ₩24,072 | ₩23,911 | ₩23,978 | -0.11% | 2.7만 |
|---|
| 2025.11.05 | ₩23,737 | ₩23,844 | ₩23,737 | ₩23,777 | +0.17% | 5.6천 |
|---|
| 2025.11.04 | ₩23,737 | ₩23,750 | ₩23,616 | ₩23,643 | -0.40% | 6.4천 |
|---|
| 2025.11.03 | ₩23,884 | ₩23,884 | ₩23,710 | ₩23,804 | -0.34% | 1.2만 |
|---|
| 2025.10.31 | ₩23,750 | ₩23,777 | ₩23,630 | ₩23,750 | 0.00% | 2.3만 |
|---|
| 2025.10.30 | ₩23,710 | ₩23,764 | ₩23,670 | ₩23,737 | +0.11% | 5.4천 |
|---|
| 2025.10.29 | ₩23,978 | ₩23,978 | ₩23,791 | ₩23,831 | -0.62% | 1.7만 |
|---|
| 2025.10.28 | ₩23,938 | ₩23,938 | ₩23,777 | ₩23,871 | -0.28% | 1.4만 |
|---|
| 2025.10.27 | ₩23,791 | ₩23,911 | ₩23,697 | ₩23,817 | +0.11% | 11.5만 |
|---|
| 2025.10.24 | ₩23,603 | ₩23,844 | ₩23,603 | ₩23,683 | +0.34% | 1.3만 |
|---|
| 2025.10.23 | ₩23,469 | ₩23,630 | ₩23,442 | ₩23,576 | +0.46% | 2.4만 |
|---|
| 2025.10.22 | ₩23,335 | ₩23,455 | ₩23,268 | ₩23,281 | -0.23% | 9.3천 |
|---|
| 2025.10.21 | ₩23,294 | ₩23,455 | ₩23,294 | ₩23,375 | +0.35% | 1.8만 |
|---|
| 2025.10.20 | ₩23,133 | ₩23,361 | ₩23,133 | ₩23,321 | +0.81% | 8.3천 |
|---|
| 2025.10.17 | ₩23,053 | ₩23,107 | ₩22,959 | ₩23,107 | +0.23% | 3.8만 |
|---|
| 2025.10.16 | ₩22,892 | ₩23,013 | ₩22,785 | ₩22,932 | +0.18% | 9만 |
|---|
| 2025.10.15 | ₩23,013 | ₩23,093 | ₩22,892 | ₩22,973 | -0.17% | 2.6만 |
|---|
| 2025.10.14 | ₩22,879 | ₩22,999 | ₩22,570 | ₩22,946 | +0.29% | 3.7만 |
|---|
| 2025.10.13 | ₩23,066 | ₩23,066 | ₩22,932 | ₩22,986 | -0.35% | 1.3만 |
|---|
| 2025.10.10 | ₩23,214 | ₩23,214 | ₩22,610 | ₩22,610 | -2.60% | 4.9만 |
|---|