시장 데이터를 불러오는 중
전체 종목
Global X MSCI SuperDividend EAFE ETF 과거 주가
Global X MSCI SuperDividend EAFE ETF · EFAS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X MSCI SuperDividend EAFE ETF · EFAS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,618 | ₩28,684 | ₩28,498 | ₩28,619 | +0.00% | 1.9만 |
| 2026.10.08 | ₩28,511 | ₩28,591 | ₩28,504 | ₩28,544 | +0.12% | 1.1만 |
| 2026.10.07 | ₩28,444 | ₩28,551 | ₩28,377 | ₩28,471 | +0.09% | 9.3천 |
| 2026.10.06 | ₩28,551 | ₩28,791 | ₩28,551 | ₩28,644 | +0.33% | 4.6만 |
| 2026.10.05 | ₩28,484 | ₩28,551 | ₩28,351 | ₩28,512 | +0.10% | 1.5만 |
| 2026.10.02 | ₩28,604 | ₩28,724 | ₩28,531 | ₩28,584 | -0.07% | 1.1만 |
| 2026.10.01 | ₩28,811 | ₩28,811 | ₩28,431 | ₩28,520 | -1.01% | 1.8만 |
| 2026.09.30 | ₩29,325 | ₩29,392 | ₩29,061 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,061 |
| -0.90% |
| 1.5만 |
| 2026.09.29 | ₩29,499 | ₩29,511 | ₩29,205 | ₩29,345 | -0.52% | 1.5만 |
|---|
| 2026.09.28 | ₩29,832 | ₩29,846 | ₩29,565 | ₩29,702 | -0.44% | 8.6천 |
|---|
| 2026.09.25 | ₩29,766 | ₩29,846 | ₩29,565 | ₩29,832 | +0.22% | 1.4만 |
|---|
| 2026.09.24 | ₩29,819 | ₩29,899 | ₩29,632 | ₩29,779 | -0.13% | 1.5만 |
|---|
| 2026.09.23 | ₩29,779 | ₩29,792 | ₩29,499 | ₩29,699 | -0.27% | 8.3천 |
|---|
| 2026.09.22 | ₩30,300 | ₩30,300 | ₩29,926 | ₩30,113 | -0.62% | 1.8만 |
|---|
| 2026.09.21 | ₩30,393 | ₩30,445 | ₩30,273 | ₩30,386 | -0.02% | 7.2천 |
|---|
| 2026.09.18 | ₩30,353 | ₩30,353 | ₩30,153 | ₩30,266 | -0.29% | 1만 |
|---|
| 2026.09.17 | ₩30,747 | ₩30,860 | ₩30,668 | ₩30,707 | -0.13% | 1.4만 |
|---|
| 2026.09.16 | ₩30,700 | ₩30,713 | ₩30,486 | ₩30,540 | -0.52% | 3.6천 |
|---|
| 2026.09.15 | ₩30,712 | ₩30,712 | ₩30,542 | ₩30,620 | -0.30% | 8.7천 |
|---|
| 2026.09.14 | ₩30,513 | ₩30,747 | ₩30,513 | ₩30,687 | +0.57% | 7.8천 |
|---|
| 2026.09.11 | ₩30,713 | ₩30,860 | ₩30,500 | ₩30,586 | -0.41% | 4.2천 |
|---|
| 2026.09.10 | ₩30,767 | ₩30,767 | ₩30,380 | ₩30,469 | -0.97% | 1.6만 |
|---|
| 2026.09.09 | ₩30,745 | ₩30,820 | ₩30,604 | ₩30,667 | -0.26% | 1.2만 |
|---|
| 2026.09.08 | ₩30,807 | ₩31,007 | ₩30,735 | ₩30,800 | -0.02% | 1.4만 |
|---|
| 2026.09.04 | ₩30,940 | ₩31,047 | ₩30,767 | ₩30,954 | +0.04% | 8.6만 |
|---|
| 2026.09.03 | ₩30,967 | ₩31,087 | ₩30,893 | ₩31,027 | +0.19% | 8.2만 |
|---|
| 2026.09.02 | ₩30,887 | ₩30,887 | ₩30,727 | ₩30,807 | -0.26% | 5.2만 |
|---|
| 2026.09.01 | ₩30,860 | ₩30,914 | ₩30,717 | ₩30,733 | -0.41% | 1.2만 |
|---|
| 2026.08.31 | ₩31,060 | ₩31,060 | ₩30,860 | ₩30,967 | -0.30% | 1.3만 |
|---|
| 2026.08.28 | ₩30,967 | ₩31,060 | ₩30,847 | ₩30,893 | -0.24% | 9천 |
|---|
| 2026.08.27 | ₩30,994 | ₩31,034 | ₩30,841 | ₩30,960 | -0.11% | 1.6만 |
|---|
| 2026.08.26 | ₩31,194 | ₩31,221 | ₩31,087 | ₩31,221 | +0.09% | 1.3만 |
|---|
| 2026.08.25 | ₩31,221 | ₩31,341 | ₩31,167 | ₩31,221 | 0.00% | 1.4만 |
|---|
| 2026.08.24 | ₩31,221 | ₩31,294 | ₩31,083 | ₩31,254 | +0.11% | 5.1천 |
|---|
| 2026.08.21 | ₩31,168 | ₩31,362 | ₩31,074 | ₩31,222 | +0.17% | 1.3만 |
|---|
| 2026.08.20 | ₩31,014 | ₩31,127 | ₩30,927 | ₩31,020 | +0.02% | 8천 |
|---|
| 2026.08.19 | ₩31,020 | ₩31,020 | ₩30,820 | ₩30,920 | -0.32% | 8.4천 |
|---|
| 2026.08.18 | ₩30,820 | ₩30,947 | ₩30,793 | ₩30,827 | +0.02% | 1.4만 |
|---|
| 2026.08.17 | ₩30,700 | ₩30,833 | ₩30,647 | ₩30,740 | +0.13% | 5.4천 |
|---|
| 2026.08.14 | ₩30,713 | ₩30,727 | ₩30,667 | ₩30,720 | +0.02% | 5천 |
|---|
| 2026.08.13 | ₩30,607 | ₩30,647 | ₩30,566 | ₩30,607 | 0.00% | 8.9천 |
|---|
| 2026.08.12 | ₩30,580 | ₩30,647 | ₩30,340 | ₩30,501 | -0.26% | 5.8만 |
|---|
| 2026.08.11 | ₩30,580 | ₩30,600 | ₩30,480 | ₩30,573 | -0.02% | 8.4천 |
|---|
| 2026.08.10 | ₩30,700 | ₩30,713 | ₩30,566 | ₩30,653 | -0.15% | 3.6만 |
|---|
| 2026.08.07 | ₩30,727 | ₩30,740 | ₩30,580 | ₩30,700 | -0.09% | 2.8만 |
|---|
| 2026.08.06 | ₩30,707 | ₩30,740 | ₩30,473 | ₩30,573 | -0.43% | 8.8천 |
|---|
| 2026.08.05 | ₩30,613 | ₩30,647 | ₩30,556 | ₩30,639 | +0.08% | 1.8만 |
|---|
| 2026.08.04 | ₩30,727 | ₩30,759 | ₩30,607 | ₩30,715 | -0.04% | 1만 |
|---|
| 2026.08.03 | ₩30,566 | ₩30,767 | ₩30,368 | ₩30,713 | +0.48% | 22.5만 |
|---|
| 2026.07.31 | ₩30,340 | ₩30,540 | ₩30,153 | ₩30,473 | +0.44% | 3만 |
|---|
| 2026.07.30 | ₩30,660 | ₩30,873 | ₩30,566 | ₩30,751 | +0.30% | 3.8만 |
|---|
| 2026.07.29 | ₩30,273 | ₩30,565 | ₩30,246 | ₩30,373 | +0.33% | 9.6천 |
|---|
| 2026.07.28 | ₩30,019 | ₩30,352 | ₩30,019 | ₩30,320 | +1.00% | 9.6천 |
|---|
| 2026.07.27 | ₩30,049 | ₩30,165 | ₩30,019 | ₩30,086 | +0.12% | 1.9만 |
|---|
| 2026.07.24 | ₩29,952 | ₩30,099 | ₩29,886 | ₩29,999 | +0.16% | 2만 |
|---|
| 2026.07.23 | ₩29,952 | ₩29,952 | ₩29,792 | ₩29,892 | -0.20% | 2.6만 |
|---|
| 2026.07.22 | ₩30,153 | ₩30,186 | ₩29,952 | ₩30,026 | -0.42% | 7.7천 |
|---|
| 2026.07.21 | ₩29,699 | ₩29,699 | ₩29,579 | ₩29,692 | -0.02% | 9.4천 |
|---|
| 2026.07.20 | ₩29,592 | ₩29,686 | ₩29,572 | ₩29,619 | +0.09% | 1.1만 |
|---|
| 2026.07.17 | ₩29,679 | ₩29,806 | ₩29,539 | ₩29,692 | +0.04% | 3천 |
|---|
| 2026.07.16 | ₩29,298 | ₩29,459 | ₩29,298 | ₩29,412 | +0.39% | 7.6천 |
|---|
| 2026.07.15 | ₩29,285 | ₩29,525 | ₩29,285 | ₩29,452 | +0.57% | 2.4천 |
|---|
| 2026.07.14 | ₩29,365 | ₩29,403 | ₩29,192 | ₩29,285 | -0.27% | 1.2만 |
|---|
| 2026.07.13 | ₩29,058 | ₩29,058 | ₩28,898 | ₩29,011 | -0.16% | 4.6만 |
|---|
| 2026.07.10 | ₩28,951 | ₩29,003 | ₩28,845 | ₩28,925 | -0.09% | 5.3천 |
|---|
| 2026.07.09 | ₩28,785 | ₩28,858 | ₩28,671 | ₩28,785 | 0.00% | 5.3천 |
|---|
| 2026.07.08 | ₩28,666 | ₩28,786 | ₩28,631 | ₩28,786 | +0.42% | 1만 |
|---|
| 2026.07.07 | ₩28,765 | ₩28,885 | ₩28,711 | ₩28,798 | +0.12% | 1.6만 |
|---|
| 2026.07.06 | ₩28,644 | ₩28,751 | ₩28,592 | ₩28,684 | +0.14% | 8.8천 |
|---|
| 2026.07.02 | ₩28,698 | ₩28,851 | ₩28,686 | ₩28,785 | +0.30% | 3.7만 |
|---|
| 2026.07.01 | ₩28,191 | ₩28,391 | ₩28,097 | ₩28,337 | +0.52% | 1.7만 |
|---|
| 2026.06.30 | ₩28,377 | ₩28,564 | ₩28,377 | ₩28,511 | +0.47% | 7.5천 |
|---|
| 2026.06.29 | ₩28,431 | ₩28,511 | ₩28,409 | ₩28,458 | +0.09% | 5.7천 |
|---|
| 2026.06.26 | ₩28,498 | ₩28,604 | ₩28,399 | ₩28,491 | -0.02% | 6.4천 |
|---|
| 2026.06.25 | ₩28,564 | ₩28,604 | ₩28,404 | ₩28,417 | -0.51% | 1.9만 |
|---|
| 2026.06.24 | ₩28,351 | ₩28,484 | ₩28,323 | ₩28,437 | +0.31% | 1.1만 |
|---|
| 2026.06.23 | ₩28,431 | ₩28,524 | ₩28,319 | ₩28,511 | +0.28% | 9.9천 |
|---|
| 2026.06.22 | ₩28,431 | ₩28,658 | ₩28,231 | ₩28,591 | +0.56% | 2.1만 |
|---|
| 2026.06.18 | ₩28,711 | ₩28,778 | ₩28,524 | ₩28,658 | -0.19% | 1.6만 |
|---|
| 2026.06.17 | ₩29,178 | ₩29,272 | ₩28,831 | ₩28,911 | -0.91% | 1.1만 |
|---|
| 2026.06.16 | ₩29,232 | ₩29,499 | ₩29,232 | ₩29,292 | +0.21% | 5.6천 |
|---|
| 2026.06.15 | ₩29,365 | ₩29,365 | ₩29,165 | ₩29,198 | -0.57% | 1.1만 |
|---|
| 2026.06.12 | ₩29,285 | ₩29,392 | ₩29,265 | ₩29,305 | +0.07% | 4.1천 |
|---|
| 2026.06.11 | ₩29,058 | ₩29,298 | ₩28,911 | ₩29,258 | +0.69% | 2.3만 |
|---|
| 2026.06.10 | ₩28,711 | ₩28,911 | ₩28,711 | ₩28,778 | +0.23% | 1.6만 |
|---|
| 2026.06.09 | ₩28,778 | ₩28,805 | ₩28,431 | ₩28,688 | -0.31% | 1.9만 |
|---|
| 2026.06.08 | ₩28,738 | ₩28,791 | ₩28,578 | ₩28,598 | -0.49% | 1.7만 |
|---|
| 2026.06.05 | ₩28,524 | ₩29,445 | ₩28,524 | ₩29,076 | +1.93% | 2.1만 |
|---|
| 2026.06.04 | ₩28,831 | ₩28,831 | ₩28,603 | ₩28,698 | -0.46% | 5.5천 |
|---|
| 2026.06.03 | ₩28,678 | ₩28,791 | ₩28,568 | ₩28,671 | -0.02% | 2.9만 |
|---|
| 2026.06.02 | ₩28,898 | ₩29,098 | ₩28,845 | ₩28,958 | +0.21% | 1.3만 |
|---|
| 2026.06.01 | ₩28,658 | ₩29,165 | ₩28,504 | ₩29,105 | +1.56% | 6만 |
|---|
| 2026.05.29 | ₩29,031 | ₩29,045 | ₩28,969 | ₩29,045 | +0.05% | 4천 |
|---|
| 2026.05.28 | ₩29,034 | ₩29,085 | ₩28,911 | ₩28,991 | -0.15% | 1.4만 |
|---|
| 2026.05.27 | ₩29,245 | ₩29,245 | ₩29,031 | ₩29,132 | -0.39% | 1.4만 |
|---|
| 2026.05.26 | ₩29,459 | ₩29,499 | ₩29,152 | ₩29,332 | -0.43% | 1.7만 |
|---|
| 2026.05.22 | ₩29,552 | ₩29,552 | ₩29,352 | ₩29,459 | -0.32% | 8.1천 |
|---|
| 2026.05.21 | ₩29,552 | ₩29,739 | ₩29,552 | ₩29,686 | +0.45% | 9.6천 |
|---|
| 2026.05.20 | ₩29,539 | ₩29,645 | ₩29,397 | ₩29,572 | +0.11% | 1만 |
|---|
| 2026.05.19 | ₩29,379 | ₩29,459 | ₩29,245 | ₩29,379 | 0.00% | 1.8만 |
|---|
| 2026.05.18 | ₩29,285 | ₩29,419 | ₩29,205 | ₩29,322 | +0.13% | 1.5만 |
|---|
| 2026.05.15 | ₩29,125 | ₩29,232 | ₩29,125 | ₩29,178 | +0.18% | 1.7만 |
|---|
| 2026.05.14 | ₩29,392 | ₩29,525 | ₩29,272 | ₩29,272 | -0.41% | 8.2천 |
|---|
| 2026.05.13 | ₩29,285 | ₩29,472 | ₩29,258 | ₩29,385 | +0.34% | 1.6만 |
|---|
| 2026.05.12 | ₩29,392 | ₩29,392 | ₩29,249 | ₩29,365 | -0.09% | 1.6만 |
|---|
| 2026.05.11 | ₩29,392 | ₩29,499 | ₩29,312 | ₩29,465 | +0.25% | 4.8만 |
|---|
| 2026.05.08 | ₩29,272 | ₩29,272 | ₩29,085 | ₩29,225 | -0.16% | 6.7천 |
|---|
| 2026.05.07 | ₩29,405 | ₩29,405 | ₩28,991 | ₩29,003 | -1.37% | 1.1만 |
|---|
| 2026.05.06 | ₩29,445 | ₩29,579 | ₩29,432 | ₩29,465 | +0.07% | 2.1만 |
|---|
| 2026.05.05 | ₩29,192 | ₩29,312 | ₩29,125 | ₩29,312 | +0.41% | 2.5만 |
|---|
| 2026.05.04 | ₩29,285 | ₩29,285 | ₩29,029 | ₩29,138 | -0.50% | 1.4만 |
|---|
| 2026.05.01 | ₩29,445 | ₩29,579 | ₩29,366 | ₩29,445 | 0.00% | 2.6만 |
|---|
| 2026.04.30 | ₩29,125 | ₩29,425 | ₩29,125 | ₩29,424 | +1.03% | 1.3만 |
|---|
| 2026.04.29 | ₩29,205 | ₩29,205 | ₩28,871 | ₩28,971 | -0.80% | 3.3만 |
|---|
| 2026.04.28 | ₩29,192 | ₩29,245 | ₩29,072 | ₩29,205 | +0.05% | 1.2만 |
|---|
| 2026.04.27 | ₩29,152 | ₩29,192 | ₩29,005 | ₩29,105 | -0.16% | 1.8만 |
|---|
| 2026.04.24 | ₩29,072 | ₩29,165 | ₩28,978 | ₩29,085 | +0.05% | 1.4만 |
|---|
| 2026.04.23 | ₩29,072 | ₩29,192 | ₩28,831 | ₩28,978 | -0.32% | 1.9만 |
|---|
| 2026.04.22 | ₩29,138 | ₩29,272 | ₩29,005 | ₩29,085 | -0.18% | 3.4만 |
|---|
| 2026.04.21 | ₩29,365 | ₩29,365 | ₩29,018 | ₩29,045 | -1.09% | 2.5만 |
|---|
| 2026.04.20 | ₩29,152 | ₩29,192 | ₩29,098 | ₩29,185 | +0.11% | 7.8천 |
|---|
| 2026.04.17 | ₩29,298 | ₩29,298 | ₩29,033 | ₩29,112 | -0.64% | 1.6만 |
|---|
| 2026.04.16 | ₩29,312 | ₩29,379 | ₩29,125 | ₩29,132 | -0.61% | 1.1만 |
|---|
| 2026.04.15 | ₩29,205 | ₩29,272 | ₩29,058 | ₩29,218 | +0.05% | 1.5만 |
|---|
| 2026.04.14 | ₩29,232 | ₩29,265 | ₩29,098 | ₩29,265 | +0.11% | 1.1만 |
|---|
| 2026.04.13 | ₩28,991 | ₩29,372 | ₩28,925 | ₩29,266 | +0.95% | 2.5만 |
|---|
| 2026.04.10 | ₩29,192 | ₩29,218 | ₩29,002 | ₩29,112 | -0.27% | 1만 |
|---|
| 2026.04.09 | ₩28,951 | ₩29,258 | ₩28,945 | ₩29,158 | +0.71% | 22.2만 |
|---|
| 2026.04.08 | ₩28,698 | ₩28,965 | ₩28,698 | ₩28,935 | +0.83% | 1.8만 |
|---|
| 2026.04.07 | ₩28,591 | ₩28,674 | ₩28,337 | ₩28,674 | +0.29% | 1.2만 |
|---|
| 2026.04.06 | ₩28,604 | ₩28,724 | ₩28,460 | ₩28,648 | +0.15% | 2.1만 |
|---|
| 2026.04.02 | ₩28,324 | ₩28,671 | ₩28,277 | ₩28,664 | +1.20% | 2.3만 |
|---|
| 2026.04.01 | ₩28,444 | ₩28,538 | ₩28,311 | ₩28,417 | -0.09% | 2.9만 |
|---|
| 2026.03.31 | ₩27,937 | ₩28,277 | ₩27,817 | ₩28,277 | +1.22% | 1.6만 |
|---|
| 2026.03.30 | ₩27,597 | ₩27,717 | ₩27,483 | ₩27,577 | -0.07% | 1.2만 |
|---|
| 2026.03.27 | ₩27,390 | ₩27,550 | ₩26,989 | ₩27,334 | -0.20% | 1.4만 |
|---|
| 2026.03.26 | ₩27,476 | ₩27,590 | ₩27,283 | ₩27,367 | -0.40% | 8.1천 |
|---|
| 2026.03.25 | ₩27,643 | ₩27,777 | ₩27,496 | ₩27,637 | -0.02% | 8.7천 |
|---|
| 2026.03.24 | ₩27,149 | ₩27,336 | ₩27,056 | ₩27,303 | +0.57% | 1만 |
|---|
| 2026.03.23 | ₩27,189 | ₩27,496 | ₩27,043 | ₩27,279 | +0.33% | 1.9만 |
|---|
| 2026.03.20 | ₩27,750 | ₩27,750 | ₩27,189 | ₩27,303 | -1.61% | 2.2만 |
|---|
| 2026.03.19 | ₩27,817 | ₩27,964 | ₩27,657 | ₩27,957 | +0.50% | 12.4만 |
|---|
| 2026.03.18 | ₩28,057 | ₩28,097 | ₩27,857 | ₩27,857 | -0.71% | 8.2천 |
|---|
| 2026.03.17 | ₩27,970 | ₩28,070 | ₩27,924 | ₩27,990 | +0.07% | 6.6천 |
|---|
| 2026.03.16 | ₩27,537 | ₩27,710 | ₩27,470 | ₩27,623 | +0.32% | 1만 |
|---|
| 2026.03.13 | ₩27,283 | ₩27,430 | ₩27,109 | ₩27,209 | -0.27% | 2.6만 |
|---|
| 2026.03.12 | ₩27,256 | ₩27,327 | ₩27,137 | ₩27,283 | +0.10% | 1.6만 |
|---|
| 2026.03.11 | ₩27,443 | ₩27,523 | ₩27,303 | ₩27,510 | +0.24% | 7.5천 |
|---|
| 2026.03.10 | ₩27,430 | ₩27,670 | ₩27,343 | ₩27,343 | -0.32% | 9.4천 |
|---|
| 2026.03.09 | ₩27,136 | ₩27,456 | ₩26,829 | ₩27,360 | +0.83% | 17만 |
|---|
| 2026.03.06 | ₩27,363 | ₩27,443 | ₩27,043 | ₩27,430 | +0.24% | 2.4만 |
|---|
| 2026.03.05 | ₩27,683 | ₩27,683 | ₩27,363 | ₩27,516 | -0.60% | 1.9만 |
|---|
| 2026.03.04 | ₩27,643 | ₩27,844 | ₩27,577 | ₩27,769 | +0.45% | 1.9만 |
|---|
| 2026.03.03 | ₩27,790 | ₩27,990 | ₩27,029 | ₩27,857 | +0.24% | 3.2만 |
|---|
| 2026.03.02 | ₩28,551 | ₩28,698 | ₩28,458 | ₩28,624 | +0.26% | 1.8만 |
|---|
| 2026.02.27 | ₩28,925 | ₩28,938 | ₩28,765 | ₩28,851 | -0.25% | 1.7만 |
|---|
| 2026.02.26 | ₩28,711 | ₩28,871 | ₩28,638 | ₩28,811 | +0.35% | 1.2만 |
|---|
| 2026.02.25 | ₩28,564 | ₩28,724 | ₩28,511 | ₩28,658 | +0.33% | 3.1만 |
|---|
| 2026.02.24 | ₩28,551 | ₩28,724 | ₩28,551 | ₩28,584 | +0.12% | 3.7만 |
|---|
| 2026.02.23 | ₩28,591 | ₩28,698 | ₩28,511 | ₩28,564 | -0.09% | 2.2만 |
|---|
| 2026.02.20 | ₩28,297 | ₩28,524 | ₩28,297 | ₩28,511 | +0.75% | 2.6만 |
|---|
| 2026.02.19 | ₩27,964 | ₩28,244 | ₩27,964 | ₩28,177 | +0.76% | 1.1만 |
|---|
| 2026.02.18 | ₩28,151 | ₩28,164 | ₩27,937 | ₩27,984 | -0.59% | 1.2만 |
|---|
| 2026.02.17 | ₩28,004 | ₩28,084 | ₩27,910 | ₩28,077 | +0.26% | 1.2만 |
|---|
| 2026.02.13 | ₩27,897 | ₩27,968 | ₩27,763 | ₩27,924 | +0.10% | 2.1만 |
|---|
| 2026.02.12 | ₩28,097 | ₩28,204 | ₩27,937 | ₩27,985 | -0.40% | 1.9만 |
|---|
| 2026.02.11 | ₩28,070 | ₩28,217 | ₩27,968 | ₩28,164 | +0.33% | 1.3만 |
|---|
| 2026.02.10 | ₩28,017 | ₩28,017 | ₩27,846 | ₩27,937 | -0.29% | 1.3만 |
|---|
| 2026.02.09 | ₩27,683 | ₩28,017 | ₩27,683 | ₩27,937 | +0.92% | 1.9만 |
|---|
| 2026.02.06 | ₩27,470 | ₩27,790 | ₩27,470 | ₩27,789 | +1.16% | 1.2만 |
|---|
| 2026.02.05 | ₩27,403 | ₩27,456 | ₩27,270 | ₩27,370 | -0.12% | 1.9만 |
|---|
| 2026.02.04 | ₩27,630 | ₩27,790 | ₩27,557 | ₩27,643 | +0.05% | 3.3만 |
|---|
| 2026.02.03 | ₩27,350 | ₩27,550 | ₩27,330 | ₩27,530 | +0.66% | 2.6만 |
|---|
| 2026.02.02 | ₩27,336 | ₩27,338 | ₩27,173 | ₩27,338 | +0.00% | 1.4만 |
|---|
| 2026.01.30 | ₩27,363 | ₩27,376 | ₩27,149 | ₩27,216 | -0.54% | 2.7만 |
|---|
| 2026.01.29 | ₩27,430 | ₩27,590 | ₩27,096 | ₩27,476 | +0.17% | 3.4만 |
|---|
| 2026.01.28 | ₩27,143 | ₩27,230 | ₩26,989 | ₩27,183 | +0.15% | 1.2만 |
|---|
| 2026.01.27 | ₩27,069 | ₩27,163 | ₩26,976 | ₩27,163 | +0.35% | 1.8만 |
|---|
| 2026.01.26 | ₩26,589 | ₩26,762 | ₩26,589 | ₩26,736 | +0.55% | 4.5만 |
|---|
| 2026.01.23 | ₩26,228 | ₩26,429 | ₩26,135 | ₩26,390 | +0.62% | 2.5만 |
|---|
| 2026.01.22 | ₩26,322 | ₩26,389 | ₩26,215 | ₩26,268 | -0.20% | 2.2만 |
|---|
| 2026.01.21 | ₩26,028 | ₩26,282 | ₩25,961 | ₩26,138 | +0.42% | 7.5천 |
|---|
| 2026.01.20 | ₩26,122 | ₩26,175 | ₩26,004 | ₩26,022 | -0.38% | 2.5만 |
|---|
| 2026.01.16 | ₩26,242 | ₩26,242 | ₩26,055 | ₩26,122 | -0.46% | 7.7천 |
|---|
| 2026.01.15 | ₩26,082 | ₩26,268 | ₩26,082 | ₩26,207 | +0.48% | 1.2만 |
|---|
| 2026.01.14 | ₩26,188 | ₩26,295 | ₩26,188 | ₩26,288 | +0.38% | 1.6만 |
|---|
| 2026.01.13 | ₩26,188 | ₩26,188 | ₩26,028 | ₩26,168 | -0.08% | 2.6만 |
|---|
| 2026.01.12 | ₩26,175 | ₩26,335 | ₩26,122 | ₩26,275 | +0.38% | 2.2만 |
|---|
| 2026.01.09 | ₩25,921 | ₩26,162 | ₩25,921 | ₩26,122 | +0.77% | 1.7만 |
|---|
| 2026.01.08 | ₩25,935 | ₩26,148 | ₩25,935 | ₩26,075 | +0.54% | 1.8만 |
|---|
| 2026.01.07 | ₩25,988 | ₩25,988 | ₩25,868 | ₩25,935 | -0.21% | 1.9만 |
|---|
| 2026.01.06 | ₩26,255 | ₩26,268 | ₩25,988 | ₩26,082 | -0.66% | 2.6만 |
|---|
| 2026.01.05 | ₩25,935 | ₩26,228 | ₩25,895 | ₩26,208 | +1.06% | 3.8만 |
|---|
| 2026.01.02 | ₩26,032 | ₩26,182 | ₩26,032 | ₩26,182 | +0.57% | 1.3만 |
|---|
| 2025.12.31 | ₩25,868 | ₩25,947 | ₩25,683 | ₩25,901 | +0.13% | 3.6만 |
|---|
| 2025.12.30 | ₩26,028 | ₩26,071 | ₩25,961 | ₩26,016 | -0.05% | 1.1만 |
|---|
| 2025.12.29 | ₩26,015 | ₩26,202 | ₩26,015 | ₩26,142 | +0.49% | 1.7만 |
|---|
| 2025.12.26 | ₩26,194 | ₩26,242 | ₩26,175 | ₩26,222 | +0.11% | 3만 |
|---|
| 2025.12.24 | ₩26,082 | ₩26,135 | ₩26,035 | ₩26,128 | +0.18% | 4.4천 |
|---|
| 2025.12.23 | ₩26,055 | ₩26,055 | ₩25,943 | ₩25,995 | -0.23% | 5.3천 |
|---|
| 2025.12.22 | ₩25,841 | ₩25,948 | ₩25,761 | ₩25,893 | +0.20% | 1.5만 |
|---|
| 2025.12.19 | ₩25,654 | ₩25,815 | ₩25,654 | ₩25,728 | +0.29% | 1.7만 |
|---|
| 2025.12.18 | ₩25,721 | ₩25,721 | ₩25,561 | ₩25,648 | -0.29% | 1.1만 |
|---|
| 2025.12.17 | ₩25,522 | ₩25,614 | ₩25,481 | ₩25,533 | +0.04% | 3만 |
|---|
| 2025.12.16 | ₩25,508 | ₩25,548 | ₩25,414 | ₩25,414 | -0.37% | 7.4천 |
|---|
| 2025.12.15 | ₩25,508 | ₩25,614 | ₩25,478 | ₩25,501 | -0.03% | 1만 |
|---|
| 2025.12.12 | ₩25,548 | ₩25,548 | ₩25,293 | ₩25,354 | -0.76% | 5.9천 |
|---|
| 2025.12.11 | ₩25,281 | ₩25,534 | ₩25,281 | ₩25,454 | +0.69% | 1.3만 |
|---|
| 2025.12.10 | ₩25,147 | ₩25,241 | ₩25,079 | ₩25,194 | +0.19% | 1.3만 |
|---|
| 2025.12.09 | ₩25,187 | ₩25,187 | ₩25,000 | ₩25,081 | -0.42% | 7.4천 |
|---|
| 2025.12.08 | ₩25,134 | ₩25,147 | ₩25,000 | ₩25,067 | -0.27% | 1.1만 |
|---|
| 2025.12.05 | ₩25,201 | ₩25,214 | ₩25,067 | ₩25,121 | -0.32% | 1.1만 |
|---|
| 2025.12.04 | ₩25,094 | ₩25,214 | ₩25,040 | ₩25,187 | +0.37% | 2.9만 |
|---|
| 2025.12.03 | ₩25,121 | ₩25,167 | ₩25,014 | ₩25,141 | +0.08% | 1.1만 |
|---|
| 2025.12.02 | ₩25,203 | ₩25,213 | ₩25,107 | ₩25,141 | -0.25% | 3.3만 |
|---|
| 2025.12.01 | ₩25,107 | ₩25,274 | ₩25,107 | ₩25,214 | +0.43% | 1.4만 |
|---|
| 2025.11.28 | ₩25,054 | ₩25,174 | ₩25,054 | ₩25,147 | +0.37% | 7.6천 |
|---|
| 2025.11.26 | ₩24,867 | ₩25,067 | ₩24,867 | ₩25,011 | +0.58% | 9.9천 |
|---|
| 2025.11.25 | ₩24,747 | ₩24,867 | ₩24,707 | ₩24,847 | +0.40% | 7.7천 |
|---|
| 2025.11.24 | ₩24,667 | ₩24,707 | ₩24,588 | ₩24,640 | -0.11% | 1.6만 |
|---|
| 2025.11.21 | ₩24,386 | ₩24,667 | ₩24,386 | ₩24,667 | +1.15% | 2만 |
|---|
| 2025.11.20 | ₩24,800 | ₩24,819 | ₩24,406 | ₩24,406 | -1.59% | 2만 |
|---|
| 2025.11.19 | ₩24,800 | ₩24,827 | ₩24,560 | ₩24,620 | -0.73% | 2.3만 |
|---|
| 2025.11.18 | ₩24,814 | ₩24,934 | ₩24,693 | ₩24,874 | +0.24% | 3.6만 |
|---|
| 2025.11.17 | ₩25,174 | ₩25,214 | ₩24,914 | ₩24,983 | -0.76% | 3만 |
|---|
| 2025.11.14 | ₩25,187 | ₩25,267 | ₩25,127 | ₩25,194 | +0.03% | 2.7만 |
|---|
| 2025.11.13 | ₩25,428 | ₩25,494 | ₩25,274 | ₩25,274 | -0.60% | 9.4천 |
|---|
| 2025.11.12 | ₩25,294 | ₩25,401 | ₩25,227 | ₩25,347 | +0.21% | 1.7만 |
|---|
| 2025.11.11 | ₩25,113 | ₩25,214 | ₩25,102 | ₩25,107 | -0.02% | 9천 |
|---|
| 2025.11.10 | ₩24,774 | ₩25,030 | ₩24,733 | ₩24,966 | +0.78% | 1.9만 |
|---|
| 2025.11.07 | ₩24,573 | ₩24,800 | ₩24,547 | ₩24,775 | +0.82% | 1.6만 |
|---|
| 2025.11.06 | ₩24,561 | ₩24,760 | ₩24,561 | ₩24,740 | +0.73% | 9.5천 |
|---|
| 2025.11.05 | ₩24,520 | ₩24,640 | ₩24,467 | ₩24,592 | +0.29% | 1.7만 |
|---|
| 2025.11.04 | ₩24,560 | ₩24,585 | ₩24,440 | ₩24,460 | -0.41% | 1.5만 |
|---|
| 2025.11.03 | ₩24,693 | ₩24,827 | ₩24,693 | ₩24,774 | +0.32% | 1.2만 |
|---|
| 2025.10.31 | ₩24,693 | ₩24,720 | ₩24,693 | ₩24,707 | +0.05% | 1.9만 |
|---|
| 2025.10.30 | ₩24,787 | ₩24,907 | ₩24,707 | ₩24,855 | +0.27% | 5.1천 |
|---|
| 2025.10.29 | ₩25,094 | ₩25,094 | ₩24,912 | ₩24,942 | -0.61% | 1.9만 |
|---|
| 2025.10.28 | ₩25,107 | ₩25,134 | ₩25,027 | ₩25,087 | -0.08% | 2.3만 |
|---|
| 2025.10.27 | ₩24,974 | ₩25,151 | ₩24,974 | ₩25,127 | +0.61% | 1.8만 |
|---|
| 2025.10.24 | ₩24,840 | ₩25,014 | ₩24,840 | ₩24,978 | +0.55% | 9.3만 |
|---|
| 2025.10.23 | ₩24,800 | ₩24,992 | ₩24,800 | ₩24,920 | +0.48% | 3.3만 |
|---|
| 2025.10.22 | ₩24,760 | ₩24,799 | ₩24,640 | ₩24,656 | -0.42% | 1.3만 |
|---|
| 2025.10.21 | ₩24,707 | ₩24,747 | ₩24,691 | ₩24,727 | +0.08% | 6천 |
|---|
| 2025.10.20 | ₩24,747 | ₩24,880 | ₩24,675 | ₩24,814 | +0.27% | 2만 |
|---|
| 2025.10.17 | ₩24,680 | ₩24,840 | ₩24,587 | ₩24,768 | +0.36% | 1.5만 |
|---|
| 2025.10.16 | ₩24,653 | ₩24,790 | ₩24,573 | ₩24,740 | +0.35% | 8.9천 |
|---|
| 2025.10.15 | ₩24,852 | ₩24,852 | ₩24,656 | ₩24,704 | -0.60% | 1.1만 |
|---|
| 2025.10.14 | ₩24,680 | ₩24,854 | ₩24,613 | ₩24,835 | +0.63% | 1.3만 |
|---|
| 2025.10.13 | ₩24,440 | ₩24,640 | ₩24,440 | ₩24,573 | +0.55% | 2.7만 |
|---|
| 2025.10.10 | ₩24,760 | ₩24,782 | ₩24,386 | ₩24,493 | -1.08% | 2.9만 |
|---|