시장 데이터를 불러오는 중
전체 종목
Essential 40 Stock ETF 과거 주가
Essential 40 Stock ETF · ESN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Essential 40 Stock ETF · ESN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,558 | ₩27,591 | ₩27,551 | ₩27,551 | -0.02% | 3.1만 |
| 2026.10.08 | ₩27,470 | ₩27,537 | ₩27,417 | ₩27,524 | +0.20% | 4.3만 |
| 2026.10.07 | ₩27,444 | ₩27,524 | ₩27,437 | ₩27,477 | +0.12% | 5.1만 |
| 2026.10.06 | ₩27,524 | ₩27,551 | ₩27,444 | ₩27,504 | -0.07% | 15.6만 |
| 2026.10.05 | ₩27,243 | ₩27,470 | ₩27,243 | ₩27,397 | +0.57% | 5.2만 |
| 2026.10.02 | ₩27,409 | ₩27,442 | ₩27,276 | ₩27,330 | -0.29% | 2.1만 |
| 2026.10.01 | ₩27,256 | ₩27,649 | ₩27,044 | ₩27,229 | -0.10% | 6.5만 |
| 2026.09.30 | ₩27,256 | ₩27,390 | ₩27,162 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,170 |
| -0.31% |
| 1.6만 |
| 2026.09.29 | ₩27,209 | ₩27,256 | ₩27,135 | ₩27,241 | +0.12% | 6만 |
|---|
| 2026.09.28 | ₩27,377 | ₩27,390 | ₩27,269 | ₩27,287 | -0.33% | 26.4만 |
|---|
| 2026.09.25 | ₩28,221 | ₩28,221 | ₩27,403 | ₩27,591 | -2.23% | 4.1만 |
|---|
| 2026.09.24 | ₩27,612 | ₩27,671 | ₩27,537 | ₩27,600 | -0.04% | 10.5만 |
|---|
| 2026.09.23 | ₩27,671 | ₩27,671 | ₩27,537 | ₩27,571 | -0.36% | 9.8만 |
|---|
| 2026.09.22 | ₩27,738 | ₩27,765 | ₩27,671 | ₩27,728 | -0.04% | 2.8만 |
|---|
| 2026.09.21 | ₩27,658 | ₩27,819 | ₩27,658 | ₩27,754 | +0.35% | 5만 |
|---|
| 2026.09.18 | ₩27,872 | ₩27,872 | ₩27,430 | ₩27,563 | -1.11% | 4.4만 |
|---|
| 2026.09.17 | ₩27,745 | ₩27,752 | ₩27,671 | ₩27,714 | -0.11% | 1.9만 |
|---|
| 2026.09.16 | ₩27,725 | ₩27,725 | ₩27,336 | ₩27,433 | -1.05% | 1.4만 |
|---|
| 2026.09.15 | ₩27,645 | ₩27,678 | ₩27,553 | ₩27,611 | -0.12% | 1.3만 |
|---|
| 2026.09.14 | ₩27,604 | ₩27,746 | ₩27,578 | ₩27,692 | +0.32% | 3만 |
|---|
| 2026.09.11 | ₩27,551 | ₩27,705 | ₩27,511 | ₩27,545 | -0.02% | 3.5만 |
|---|
| 2026.09.10 | ₩27,551 | ₩27,551 | ₩27,410 | ₩27,411 | -0.51% | 2.7만 |
|---|
| 2026.09.09 | ₩27,738 | ₩27,738 | ₩27,598 | ₩27,645 | -0.34% | 4.9만 |
|---|
| 2026.09.08 | ₩27,645 | ₩27,776 | ₩27,645 | ₩27,690 | +0.16% | 2.7만 |
|---|
| 2026.09.04 | ₩27,578 | ₩27,712 | ₩27,578 | ₩27,653 | +0.27% | 2.1만 |
|---|
| 2026.09.03 | ₩27,623 | ₩27,946 | ₩27,571 | ₩27,725 | +0.37% | 9.7천 |
|---|
| 2026.09.02 | ₩27,497 | ₩27,576 | ₩27,450 | ₩27,493 | -0.01% | 20.5만 |
|---|
| 2026.09.01 | ₩27,524 | ₩27,564 | ₩27,382 | ₩27,449 | -0.27% | 9만 |
|---|
| 2026.08.31 | ₩27,618 | ₩27,631 | ₩27,551 | ₩27,600 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩27,737 | ₩27,737 | ₩27,591 | ₩27,662 | -0.27% | 2.6만 |
|---|
| 2026.08.27 | ₩27,591 | ₩27,738 | ₩27,591 | ₩27,671 | +0.29% | 8.1만 |
|---|
| 2026.08.26 | ₩27,618 | ₩27,671 | ₩27,590 | ₩27,641 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩27,604 | ₩27,642 | ₩27,578 | ₩27,611 | +0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩27,578 | ₩27,685 | ₩27,578 | ₩27,678 | +0.36% | 9.5만 |
|---|
| 2026.08.21 | ₩27,540 | ₩27,658 | ₩27,537 | ₩27,591 | +0.18% | 4.5만 |
|---|
| 2026.08.20 | ₩27,527 | ₩27,578 | ₩27,377 | ₩27,422 | -0.38% | 11.5만 |
|---|
| 2026.08.19 | ₩27,698 | ₩27,819 | ₩27,598 | ₩27,629 | -0.25% | 4.6만 |
|---|
| 2026.08.18 | ₩27,524 | ₩27,631 | ₩27,524 | ₩27,575 | +0.18% | 8.5만 |
|---|
| 2026.08.17 | ₩27,658 | ₩27,721 | ₩27,578 | ₩27,588 | -0.25% | 10.6만 |
|---|
| 2026.08.14 | ₩27,832 | ₩27,893 | ₩27,765 | ₩27,788 | -0.16% | 1만 |
|---|
| 2026.08.13 | ₩27,685 | ₩27,899 | ₩27,685 | ₩27,866 | +0.65% | 2.1만 |
|---|
| 2026.08.12 | ₩27,638 | ₩27,712 | ₩27,543 | ₩27,662 | +0.09% | 8.8만 |
|---|
| 2026.08.11 | ₩27,631 | ₩27,712 | ₩27,592 | ₩27,616 | -0.05% | 1.6만 |
|---|
| 2026.08.10 | ₩27,458 | ₩27,685 | ₩27,458 | ₩27,659 | +0.73% | 7.9만 |
|---|
| 2026.08.07 | ₩27,403 | ₩27,484 | ₩27,403 | ₩27,484 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩27,511 | ₩27,511 | ₩27,303 | ₩27,362 | -0.54% | 5.7만 |
|---|
| 2026.08.05 | ₩27,504 | ₩27,511 | ₩27,359 | ₩27,425 | -0.29% | 4만 |
|---|
| 2026.08.04 | ₩27,078 | ₩27,468 | ₩27,078 | ₩27,445 | +1.36% | 4.4만 |
|---|
| 2026.08.03 | ₩26,957 | ₩27,149 | ₩26,955 | ₩27,066 | +0.40% | 7.5만 |
|---|
| 2026.07.31 | ₩26,921 | ₩26,921 | ₩26,633 | ₩26,825 | -0.36% | 7.6만 |
|---|
| 2026.07.30 | ₩26,640 | ₩26,787 | ₩26,506 | ₩26,748 | +0.41% | 3.1만 |
|---|
| 2026.07.29 | ₩26,894 | ₩26,961 | ₩26,626 | ₩26,628 | -0.99% | 2.8만 |
|---|
| 2026.07.28 | ₩26,800 | ₩27,162 | ₩26,800 | ₩26,967 | +0.62% | 3.3만 |
|---|
| 2026.07.27 | ₩26,744 | ₩26,744 | ₩26,664 | ₩26,695 | -0.19% | 41.7만 |
|---|
| 2026.07.24 | ₩26,573 | ₩26,713 | ₩26,573 | ₩26,586 | +0.05% | 5만 |
|---|
| 2026.07.23 | ₩26,439 | ₩26,546 | ₩26,433 | ₩26,508 | +0.26% | 9.1만 |
|---|
| 2026.07.22 | ₩26,640 | ₩26,841 | ₩26,640 | ₩26,693 | +0.20% | 27.5만 |
|---|
| 2026.07.21 | ₩26,465 | ₩26,707 | ₩26,465 | ₩26,693 | +0.86% | 6.1만 |
|---|
| 2026.07.20 | ₩26,720 | ₩26,720 | ₩26,452 | ₩26,465 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩26,331 | ₩26,760 | ₩26,331 | ₩26,565 | +0.89% | 5.3만 |
|---|
| 2026.07.16 | ₩26,707 | ₩26,760 | ₩26,573 | ₩26,642 | -0.24% | 4.9만 |
|---|
| 2026.07.15 | ₩26,640 | ₩26,774 | ₩26,546 | ₩26,563 | -0.29% | 4.7만 |
|---|
| 2026.07.14 | ₩26,630 | ₩26,686 | ₩26,546 | ₩26,624 | -0.03% | 7.6만 |
|---|
| 2026.07.13 | ₩26,707 | ₩26,707 | ₩26,613 | ₩26,629 | -0.29% | 7.9만 |
|---|
| 2026.07.10 | ₩26,586 | ₩26,613 | ₩26,499 | ₩26,597 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩26,519 | ₩26,599 | ₩26,506 | ₩26,563 | +0.17% | 5.9만 |
|---|
| 2026.07.08 | ₩26,573 | ₩26,613 | ₩26,425 | ₩26,506 | -0.25% | 7.6만 |
|---|
| 2026.07.07 | ₩27,001 | ₩27,001 | ₩26,760 | ₩26,790 | -0.78% | 6.1만 |
|---|
| 2026.07.06 | ₩26,894 | ₩26,921 | ₩26,861 | ₩26,901 | +0.02% | 2.6만 |
|---|
| 2026.07.02 | ₩26,820 | ₩27,082 | ₩26,747 | ₩26,896 | +0.28% | 4.9만 |
|---|
| 2026.07.01 | ₩26,720 | ₩26,827 | ₩26,680 | ₩26,695 | -0.10% | 6.6만 |
|---|
| 2026.06.30 | ₩26,544 | ₩26,720 | ₩26,544 | ₩26,645 | +0.38% | 7.6만 |
|---|
| 2026.06.29 | ₩26,439 | ₩26,559 | ₩26,331 | ₩26,536 | +0.37% | 2.8만 |
|---|
| 2026.06.26 | ₩26,063 | ₩26,424 | ₩26,063 | ₩26,372 | +1.18% | 2.4만 |
|---|
| 2026.06.25 | ₩26,208 | ₩26,318 | ₩26,104 | ₩26,132 | -0.29% | 15.5만 |
|---|
| 2026.06.24 | ₩26,177 | ₩26,231 | ₩26,023 | ₩26,097 | -0.31% | 3.3만 |
|---|
| 2026.06.23 | ₩26,117 | ₩26,264 | ₩26,117 | ₩26,179 | +0.24% | 3.8만 |
|---|
| 2026.06.22 | ₩26,573 | ₩26,573 | ₩26,224 | ₩26,224 | -1.31% | 3.5만 |
|---|
| 2026.06.18 | ₩26,291 | ₩26,305 | ₩26,144 | ₩26,236 | -0.21% | 5.9만 |
|---|
| 2026.06.17 | ₩26,439 | ₩26,827 | ₩26,104 | ₩26,144 | -1.12% | 34.9만 |
|---|
| 2026.06.16 | ₩26,546 | ₩26,599 | ₩26,492 | ₩26,516 | -0.11% | 1.6만 |
|---|
| 2026.06.15 | ₩26,666 | ₩26,733 | ₩25,836 | ₩26,653 | -0.05% | 12.1만 |
|---|
| 2026.06.12 | ₩26,532 | ₩26,559 | ₩26,334 | ₩26,530 | -0.01% | 9.8만 |
|---|
| 2026.06.11 | ₩26,063 | ₩26,372 | ₩26,037 | ₩26,311 | +0.95% | 22만 |
|---|
| 2026.06.10 | ₩26,110 | ₩26,157 | ₩25,943 | ₩25,947 | -0.63% | 4.4만 |
|---|
| 2026.06.09 | ₩26,492 | ₩26,492 | ₩25,769 | ₩26,088 | -1.53% | 5.9만 |
|---|
| 2026.06.08 | ₩26,144 | ₩26,231 | ₩26,050 | ₩26,059 | -0.32% | 6.9만 |
|---|
| 2026.06.05 | ₩26,358 | ₩26,358 | ₩25,983 | ₩26,025 | -1.27% | 5.2만 |
|---|
| 2026.06.04 | ₩26,432 | ₩26,519 | ₩26,398 | ₩26,435 | +0.01% | 11.9만 |
|---|
| 2026.06.03 | ₩26,302 | ₩26,372 | ₩26,232 | ₩26,247 | -0.21% | 4.2만 |
|---|
| 2026.06.02 | ₩26,278 | ₩26,385 | ₩26,152 | ₩26,365 | +0.33% | 19.8만 |
|---|
| 2026.06.01 | ₩26,546 | ₩26,546 | ₩26,345 | ₩26,445 | -0.38% | 5.2만 |
|---|
| 2026.05.29 | ₩26,546 | ₩26,573 | ₩26,506 | ₩26,512 | -0.13% | 22.5만 |
|---|
| 2026.05.28 | ₩26,341 | ₩26,519 | ₩26,341 | ₩26,498 | +0.60% | 7.2만 |
|---|
| 2026.05.27 | ₩26,130 | ₩26,345 | ₩26,130 | ₩26,299 | +0.65% | 12.8만 |
|---|
| 2026.05.26 | ₩26,291 | ₩26,358 | ₩26,224 | ₩26,282 | -0.04% | 2.7만 |
|---|
| 2026.05.22 | ₩26,251 | ₩26,385 | ₩26,224 | ₩26,322 | +0.27% | 4.2만 |
|---|
| 2026.05.21 | ₩25,862 | ₩26,144 | ₩25,822 | ₩26,124 | +1.01% | 6.9만 |
|---|
| 2026.05.20 | ₩25,862 | ₩25,983 | ₩25,836 | ₩25,972 | +0.42% | 2.8만 |
|---|
| 2026.05.19 | ₩25,782 | ₩25,862 | ₩25,514 | ₩25,740 | -0.16% | 3.5만 |
|---|
| 2026.05.18 | ₩25,795 | ₩25,830 | ₩25,728 | ₩25,830 | +0.14% | 3.3만 |
|---|
| 2026.05.15 | ₩25,795 | ₩25,809 | ₩25,702 | ₩25,718 | -0.30% | 4.8만 |
|---|
| 2026.05.14 | ₩25,903 | ₩26,023 | ₩25,862 | ₩25,958 | +0.21% | 2.8만 |
|---|
| 2026.05.13 | ₩25,755 | ₩25,983 | ₩25,755 | ₩25,951 | +0.76% | 6.6만 |
|---|
| 2026.05.12 | ₩25,769 | ₩25,795 | ₩25,581 | ₩25,795 | +0.10% | 13.4만 |
|---|
| 2026.05.11 | ₩25,680 | ₩25,795 | ₩25,680 | ₩25,762 | +0.32% | 20.8만 |
|---|
| 2026.05.08 | ₩25,769 | ₩25,769 | ₩25,434 | ₩25,606 | -0.63% | 5.1만 |
|---|
| 2026.05.07 | ₩25,474 | ₩25,474 | ₩25,320 | ₩25,360 | -0.45% | 5.5만 |
|---|
| 2026.05.06 | ₩25,246 | ₩25,480 | ₩25,246 | ₩25,467 | +0.88% | 6.1만 |
|---|
| 2026.05.05 | ₩25,145 | ₩25,313 | ₩25,105 | ₩25,243 | +0.39% | 17.1만 |
|---|
| 2026.05.04 | ₩25,005 | ₩25,166 | ₩24,944 | ₩24,944 | -0.24% | 1.8만 |
|---|
| 2026.05.01 | ₩25,032 | ₩25,273 | ₩25,032 | ₩25,139 | +0.43% | 3.7만 |
|---|
| 2026.04.30 | ₩24,911 | ₩25,159 | ₩24,911 | ₩25,155 | +0.98% | 2.7만 |
|---|
| 2026.04.29 | ₩24,804 | ₩25,018 | ₩24,777 | ₩24,899 | +0.38% | 5.3만 |
|---|
| 2026.04.28 | ₩24,750 | ₩24,764 | ₩24,672 | ₩24,743 | -0.03% | 5만 |
|---|
| 2026.04.27 | ₩24,723 | ₩24,877 | ₩24,723 | ₩24,757 | +0.14% | 1.7만 |
|---|
| 2026.04.24 | ₩24,743 | ₩24,762 | ₩24,630 | ₩24,762 | +0.08% | 14.4만 |
|---|
| 2026.04.23 | ₩24,589 | ₩24,616 | ₩23,986 | ₩24,576 | -0.05% | 9.7만 |
|---|
| 2026.04.22 | ₩24,710 | ₩24,723 | ₩24,603 | ₩24,640 | -0.28% | 6.7만 |
|---|
| 2026.04.21 | ₩24,697 | ₩24,697 | ₩24,496 | ₩24,513 | -0.74% | 11.3만 |
|---|
| 2026.04.20 | ₩24,563 | ₩24,683 | ₩24,563 | ₩24,576 | +0.05% | 3.9만 |
|---|
| 2026.04.17 | ₩24,616 | ₩24,723 | ₩24,576 | ₩24,670 | +0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩24,362 | ₩24,563 | ₩24,362 | ₩24,549 | +0.77% | 4.3만 |
|---|
| 2026.04.15 | ₩24,375 | ₩24,402 | ₩24,321 | ₩24,375 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩24,348 | ₩24,482 | ₩24,335 | ₩24,386 | +0.15% | 4.3만 |
|---|
| 2026.04.13 | ₩24,067 | ₩24,301 | ₩24,060 | ₩24,297 | +0.96% | 2.5만 |
|---|
| 2026.04.10 | ₩24,362 | ₩24,362 | ₩24,067 | ₩24,079 | -1.16% | 1.9만 |
|---|
| 2026.04.09 | ₩24,254 | ₩24,355 | ₩24,228 | ₩24,301 | +0.19% | 3.9만 |
|---|
| 2026.04.08 | ₩24,134 | ₩24,254 | ₩24,053 | ₩24,254 | +0.50% | 1.8만 |
|---|
| 2026.04.07 | ₩23,785 | ₩23,879 | ₩23,745 | ₩23,860 | +0.32% | 2.3만 |
|---|
| 2026.04.06 | ₩23,785 | ₩23,799 | ₩23,732 | ₩23,795 | +0.04% | 2.5만 |
|---|
| 2026.04.02 | ₩23,618 | ₩23,772 | ₩23,618 | ₩23,745 | +0.54% | 1.1만 |
|---|
| 2026.04.01 | ₩23,592 | ₩23,692 | ₩23,551 | ₩23,650 | +0.24% | 3.7만 |
|---|
| 2026.03.31 | ₩23,282 | ₩23,477 | ₩23,209 | ₩23,470 | +0.81% | 6.5만 |
|---|
| 2026.03.30 | ₩23,182 | ₩23,276 | ₩22,968 | ₩23,034 | -0.64% | 3.6만 |
|---|
| 2026.03.27 | ₩23,209 | ₩23,316 | ₩23,062 | ₩23,075 | -0.58% | 4.7만 |
|---|
| 2026.03.26 | ₩23,424 | ₩23,651 | ₩23,330 | ₩23,331 | -0.39% | 8만 |
|---|
| 2026.03.25 | ₩23,625 | ₩23,625 | ₩23,517 | ₩23,551 | -0.31% | 15만 |
|---|
| 2026.03.24 | ₩23,290 | ₩23,544 | ₩23,290 | ₩23,420 | +0.56% | 1.1만 |
|---|
| 2026.03.23 | ₩23,531 | ₩23,651 | ₩23,410 | ₩23,434 | -0.41% | 5.6만 |
|---|
| 2026.03.20 | ₩23,558 | ₩23,558 | ₩23,202 | ₩23,286 | -1.15% | 6.1만 |
|---|
| 2026.03.19 | ₩23,527 | ₩23,785 | ₩23,464 | ₩23,590 | +0.27% | 5.1만 |
|---|
| 2026.03.18 | ₩23,906 | ₩23,906 | ₩23,685 | ₩23,685 | -0.92% | 2.6만 |
|---|
| 2026.03.17 | ₩24,134 | ₩24,147 | ₩24,013 | ₩24,013 | -0.50% | 4.3만 |
|---|
| 2026.03.16 | ₩24,040 | ₩24,080 | ₩23,946 | ₩23,980 | -0.25% | 4.1만 |
|---|
| 2026.03.13 | ₩24,120 | ₩24,120 | ₩23,890 | ₩23,890 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩24,067 | ₩24,147 | ₩23,957 | ₩23,957 | -0.46% | 2.7만 |
|---|
| 2026.03.11 | ₩24,040 | ₩24,134 | ₩24,033 | ₩24,112 | +0.30% | 27.6만 |
|---|
| 2026.03.10 | ₩24,120 | ₩24,268 | ₩24,027 | ₩24,041 | -0.33% | 2.5만 |
|---|
| 2026.03.09 | ₩23,893 | ₩24,201 | ₩23,772 | ₩24,157 | +1.10% | 3.6만 |
|---|
| 2026.03.06 | ₩24,120 | ₩24,201 | ₩23,933 | ₩24,171 | +0.21% | 2.6만 |
|---|
| 2026.03.05 | ₩24,362 | ₩24,362 | ₩24,147 | ₩24,269 | -0.38% | 2.9만 |
|---|
| 2026.03.04 | ₩24,348 | ₩24,529 | ₩24,339 | ₩24,500 | +0.62% | 4.8천 |
|---|
| 2026.03.03 | ₩24,134 | ₩24,415 | ₩24,040 | ₩24,367 | +0.97% | 3.1만 |
|---|
| 2026.03.02 | ₩24,536 | ₩24,656 | ₩24,509 | ₩24,615 | +0.32% | 3.4만 |
|---|
| 2026.02.27 | ₩24,469 | ₩24,643 | ₩24,415 | ₩24,603 | +0.55% | 5.4만 |
|---|
| 2026.02.26 | ₩24,388 | ₩24,549 | ₩24,388 | ₩24,514 | +0.52% | 11.4만 |
|---|
| 2026.02.25 | ₩24,429 | ₩24,429 | ₩24,295 | ₩24,402 | -0.11% | 11.5만 |
|---|
| 2026.02.24 | ₩24,187 | ₩24,375 | ₩24,187 | ₩24,348 | +0.66% | 17.1만 |
|---|
| 2026.02.23 | ₩24,375 | ₩24,764 | ₩24,134 | ₩24,149 | -0.93% | 4.2만 |
|---|
| 2026.02.20 | ₩24,295 | ₩24,375 | ₩24,228 | ₩24,362 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩24,348 | ₩24,355 | ₩24,274 | ₩24,324 | -0.10% | 1.9만 |
|---|
| 2026.02.18 | ₩24,469 | ₩24,496 | ₩24,348 | ₩24,423 | -0.19% | 2.2만 |
|---|
| 2026.02.17 | ₩24,522 | ₩24,522 | ₩24,348 | ₩24,431 | -0.37% | 3.1만 |
|---|
| 2026.02.13 | ₩24,375 | ₩24,643 | ₩24,375 | ₩24,546 | +0.70% | 2.3만 |
|---|
| 2026.02.12 | ₩24,643 | ₩24,643 | ₩24,368 | ₩24,368 | -1.11% | 3.1만 |
|---|
| 2026.02.11 | ₩24,670 | ₩24,670 | ₩24,522 | ₩24,591 | -0.32% | 3.7만 |
|---|
| 2026.02.10 | ₩24,603 | ₩24,656 | ₩24,559 | ₩24,559 | -0.18% | 2.2만 |
|---|
| 2026.02.09 | ₩24,429 | ₩24,589 | ₩24,429 | ₩24,544 | +0.47% | 4.5만 |
|---|
| 2026.02.06 | ₩24,455 | ₩24,469 | ₩24,277 | ₩24,469 | +0.05% | 4.6만 |
|---|
| 2026.02.05 | ₩24,234 | ₩24,234 | ₩24,053 | ₩24,071 | -0.67% | 1.8만 |
|---|
| 2026.02.04 | ₩24,295 | ₩24,415 | ₩24,281 | ₩24,356 | +0.25% | 7만 |
|---|
| 2026.02.03 | ₩24,228 | ₩24,268 | ₩24,053 | ₩24,209 | -0.08% | 1.9만 |
|---|
| 2026.02.02 | ₩24,027 | ₩24,107 | ₩24,027 | ₩24,088 | +0.26% | 6.6만 |
|---|
| 2026.01.30 | ₩24,228 | ₩24,228 | ₩23,799 | ₩23,926 | -1.24% | 6.5만 |
|---|
| 2026.01.29 | ₩24,817 | ₩24,817 | ₩23,933 | ₩24,103 | -2.88% | 4.7만 |
|---|
| 2026.01.28 | ₩24,067 | ₩24,067 | ₩23,973 | ₩24,033 | -0.14% | 32.3만 |
|---|
| 2026.01.27 | ₩23,973 | ₩23,986 | ₩23,893 | ₩23,945 | -0.12% | 3.5만 |
|---|
| 2026.01.26 | ₩24,067 | ₩24,087 | ₩24,040 | ₩24,047 | -0.08% | 2.9만 |
|---|
| 2026.01.23 | ₩24,027 | ₩24,027 | ₩23,946 | ₩23,989 | -0.16% | 2.4만 |
|---|
| 2026.01.22 | ₩24,075 | ₩24,174 | ₩24,013 | ₩24,100 | +0.11% | 3.1만 |
|---|
| 2026.01.21 | ₩23,812 | ₩24,001 | ₩23,812 | ₩23,956 | +0.60% | 2.6만 |
|---|
| 2026.01.20 | ₩23,785 | ₩23,832 | ₩23,651 | ₩23,666 | -0.50% | 5.7만 |
|---|
| 2026.01.16 | ₩23,960 | ₩23,986 | ₩23,919 | ₩23,930 | -0.12% | 3.4만 |
|---|
| 2026.01.15 | ₩24,013 | ₩24,067 | ₩23,966 | ₩24,000 | -0.06% | 14.5만 |
|---|
| 2026.01.14 | ₩23,919 | ₩23,966 | ₩23,852 | ₩23,966 | +0.20% | 3만 |
|---|
| 2026.01.13 | ₩23,799 | ₩23,866 | ₩23,759 | ₩23,826 | +0.11% | 2.1만 |
|---|
| 2026.01.12 | ₩23,705 | ₩23,812 | ₩23,705 | ₩23,812 | +0.45% | 4.5만 |
|---|
| 2026.01.09 | ₩23,665 | ₩23,785 | ₩23,625 | ₩23,765 | +0.42% | 9.5만 |
|---|
| 2026.01.08 | ₩23,504 | ₩23,584 | ₩23,504 | ₩23,524 | +0.09% | 1.8만 |
|---|
| 2026.01.07 | ₩23,491 | ₩23,504 | ₩23,343 | ₩23,361 | -0.55% | 8만 |
|---|
| 2026.01.06 | ₩23,330 | ₩23,450 | ₩23,290 | ₩23,410 | +0.34% | 4.4만 |
|---|
| 2026.01.05 | ₩23,236 | ₩23,316 | ₩23,204 | ₩23,269 | +0.14% | 3.2만 |
|---|
| 2026.01.02 | ₩22,995 | ₩23,115 | ₩22,941 | ₩23,078 | +0.36% | 4.8만 |
|---|
| 2025.12.31 | ₩23,075 | ₩23,102 | ₩22,995 | ₩22,996 | -0.34% | 5.7만 |
|---|
| 2025.12.30 | ₩23,115 | ₩23,209 | ₩23,115 | ₩23,146 | +0.13% | 4.5만 |
|---|
| 2025.12.29 | ₩23,129 | ₩23,156 | ₩23,102 | ₩23,135 | +0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩23,115 | ₩23,169 | ₩23,115 | ₩23,156 | +0.17% | 4.5만 |
|---|
| 2025.12.24 | ₩22,995 | ₩23,169 | ₩22,995 | ₩23,162 | +0.73% | 9.3천 |
|---|
| 2025.12.23 | ₩23,022 | ₩23,068 | ₩23,008 | ₩23,064 | +0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩23,007 | ₩23,048 | ₩23,001 | ₩23,032 | +0.11% | 2.2만 |
|---|
| 2025.12.19 | ₩22,834 | ₩23,008 | ₩22,834 | ₩22,902 | +0.30% | 18.2만 |
|---|
| 2025.12.18 | ₩22,914 | ₩22,968 | ₩22,807 | ₩22,830 | -0.37% | 21만 |
|---|
| 2025.12.17 | ₩22,955 | ₩22,955 | ₩22,847 | ₩22,855 | -0.43% | 7.1만 |
|---|
| 2025.12.16 | ₩23,035 | ₩23,048 | ₩22,847 | ₩22,963 | -0.31% | 2.2만 |
|---|
| 2025.12.15 | ₩23,129 | ₩23,129 | ₩22,995 | ₩23,109 | -0.09% | 5.9만 |
|---|
| 2025.12.12 | ₩23,149 | ₩23,156 | ₩23,008 | ₩23,075 | -0.32% | 4.2만 |
|---|
| 2025.12.11 | ₩22,995 | ₩23,129 | ₩22,995 | ₩23,097 | +0.44% | 2.4만 |
|---|
| 2025.12.10 | ₩23,035 | ₩23,209 | ₩23,008 | ₩23,189 | +0.67% | 2.1만 |
|---|
| 2025.12.09 | ₩23,196 | ₩23,196 | ₩23,008 | ₩23,008 | -0.81% | 1.7만 |
|---|
| 2025.12.08 | ₩23,113 | ₩23,156 | ₩23,075 | ₩23,086 | -0.12% | 1.9만 |
|---|
| 2025.12.05 | ₩23,156 | ₩23,343 | ₩23,156 | ₩23,213 | +0.25% | 5.3만 |
|---|
| 2025.12.04 | ₩23,204 | ₩23,223 | ₩23,115 | ₩23,165 | -0.17% | 6.9만 |
|---|
| 2025.12.03 | ₩23,303 | ₩23,303 | ₩23,236 | ₩23,256 | -0.20% | 4.5만 |
|---|
| 2025.12.02 | ₩23,316 | ₩23,316 | ₩23,089 | ₩23,176 | -0.60% | 3.8만 |
|---|
| 2025.12.01 | ₩23,263 | ₩23,263 | ₩23,095 | ₩23,095 | -0.72% | 4만 |
|---|
| 2025.11.28 | ₩23,142 | ₩23,263 | ₩23,142 | ₩23,263 | +0.52% | 3.3천 |
|---|
| 2025.11.26 | ₩22,981 | ₩23,115 | ₩22,981 | ₩23,056 | +0.33% | 4.1만 |
|---|
| 2025.11.25 | ₩22,727 | ₩22,901 | ₩22,713 | ₩22,894 | +0.74% | 5만 |
|---|
| 2025.11.24 | ₩22,539 | ₩22,683 | ₩22,539 | ₩22,646 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩22,352 | ₩22,648 | ₩22,352 | ₩22,526 | +0.78% | 4.3만 |
|---|
| 2025.11.20 | ₩22,673 | ₩22,767 | ₩22,270 | ₩22,270 | -1.78% | 2.7만 |
|---|
| 2025.11.19 | ₩22,620 | ₩22,861 | ₩22,503 | ₩22,559 | -0.27% | 3.9만 |
|---|
| 2025.11.18 | ₩22,620 | ₩22,704 | ₩22,530 | ₩22,601 | -0.08% | 4만 |
|---|
| 2025.11.17 | ₩22,861 | ₩22,901 | ₩22,593 | ₩22,657 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩22,780 | ₩22,969 | ₩22,780 | ₩22,871 | +0.40% | 2.4만 |
|---|
| 2025.11.13 | ₩23,102 | ₩23,129 | ₩22,901 | ₩22,921 | -0.78% | 5만 |
|---|
| 2025.11.12 | ₩23,209 | ₩23,209 | ₩23,149 | ₩23,149 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩22,936 | ₩23,156 | ₩22,936 | ₩23,130 | +0.85% | 1.8만 |
|---|
| 2025.11.10 | ₩22,901 | ₩22,955 | ₩22,778 | ₩22,921 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩22,713 | ₩22,807 | ₩22,606 | ₩22,788 | +0.33% | 4.8천 |
|---|
| 2025.11.06 | ₩22,780 | ₩22,780 | ₩22,673 | ₩22,709 | -0.31% | 1.6만 |
|---|
| 2025.11.05 | ₩22,727 | ₩22,861 | ₩22,660 | ₩22,814 | +0.38% | 4.5만 |
|---|
| 2025.11.04 | ₩22,646 | ₩22,700 | ₩22,593 | ₩22,620 | -0.12% | 3.3만 |
|---|
| 2025.11.03 | ₩22,995 | ₩22,995 | ₩22,780 | ₩22,835 | -0.69% | 2만 |
|---|
| 2025.10.31 | ₩22,849 | ₩22,995 | ₩22,833 | ₩22,942 | +0.41% | 9.4만 |
|---|
| 2025.10.30 | ₩22,914 | ₩23,062 | ₩22,854 | ₩22,854 | -0.26% | 1.8만 |
|---|
| 2025.10.29 | ₩23,243 | ₩23,263 | ₩23,089 | ₩23,115 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩23,383 | ₩23,517 | ₩23,383 | ₩23,390 | +0.03% | 3.4만 |
|---|
| 2025.10.27 | ₩23,397 | ₩23,424 | ₩23,343 | ₩23,417 | +0.09% | 2.3만 |
|---|
| 2025.10.24 | ₩23,290 | ₩23,383 | ₩23,290 | ₩23,322 | +0.14% | 1.8만 |
|---|
| 2025.10.23 | ₩23,062 | ₩23,156 | ₩23,062 | ₩23,109 | +0.20% | 2만 |
|---|
| 2025.10.22 | ₩23,048 | ₩23,075 | ₩22,955 | ₩23,020 | -0.12% | 2.5만 |
|---|
| 2025.10.21 | ₩23,048 | ₩23,142 | ₩23,035 | ₩23,098 | +0.22% | 1.7만 |
|---|
| 2025.10.20 | ₩22,968 | ₩23,075 | ₩22,968 | ₩23,062 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩22,713 | ₩22,914 | ₩22,713 | ₩22,894 | +0.80% | 7만 |
|---|
| 2025.10.16 | ₩22,968 | ₩22,995 | ₩22,767 | ₩22,792 | -0.76% | 9.1천 |
|---|
| 2025.10.15 | ₩23,022 | ₩23,115 | ₩22,841 | ₩22,973 | -0.21% | 1.5만 |
|---|
| 2025.10.14 | ₩22,687 | ₩22,995 | ₩22,646 | ₩22,893 | +0.91% | 4천 |
|---|
| 2025.10.13 | ₩22,847 | ₩22,955 | ₩22,847 | ₩22,908 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩23,169 | ₩23,169 | ₩22,692 | ₩22,692 | -2.06% | 21.9만 |
|---|