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 | ₩27,501 | ₩27,535 | ₩27,494 | ₩27,494 | -0.02% | 3.1만 |
| 2026.10.08 | ₩27,414 | ₩27,481 | ₩27,361 | ₩27,468 | +0.20% | 4.3만 |
| 2026.10.07 | ₩27,387 | ₩27,468 | ₩27,381 | ₩27,421 | +0.12% | 5.1만 |
| 2026.10.06 | ₩27,468 | ₩27,494 | ₩27,387 | ₩27,448 | -0.07% | 15.6만 |
| 2026.10.05 | ₩27,187 | ₩27,414 | ₩27,187 | ₩27,341 | +0.57% | 5.2만 |
| 2026.10.02 | ₩27,353 | ₩27,386 | ₩27,220 | ₩27,274 | -0.29% | 2.1만 |
| 2026.10.01 | ₩27,200 | ₩27,592 | ₩26,989 | ₩27,174 | -0.10% | 6.5만 |
| 2026.09.30 | ₩27,200 | ₩27,334 | ₩27,107 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,115 |
| -0.31% |
| 1.6만 |
| 2026.09.29 | ₩27,153 | ₩27,200 | ₩27,080 | ₩27,186 | +0.12% | 6만 |
|---|
| 2026.09.28 | ₩27,321 | ₩27,334 | ₩27,214 | ₩27,231 | -0.33% | 26.4만 |
|---|
| 2026.09.25 | ₩28,163 | ₩28,163 | ₩27,347 | ₩27,535 | -2.23% | 4.1만 |
|---|
| 2026.09.24 | ₩27,556 | ₩27,615 | ₩27,481 | ₩27,544 | -0.04% | 10.5만 |
|---|
| 2026.09.23 | ₩27,615 | ₩27,615 | ₩27,481 | ₩27,515 | -0.36% | 9.8만 |
|---|
| 2026.09.22 | ₩27,682 | ₩27,708 | ₩27,615 | ₩27,671 | -0.04% | 2.8만 |
|---|
| 2026.09.21 | ₩27,601 | ₩27,762 | ₩27,601 | ₩27,698 | +0.35% | 5만 |
|---|
| 2026.09.18 | ₩27,815 | ₩27,815 | ₩27,374 | ₩27,507 | -1.11% | 4.4만 |
|---|
| 2026.09.17 | ₩27,688 | ₩27,695 | ₩27,615 | ₩27,658 | -0.11% | 1.9만 |
|---|
| 2026.09.16 | ₩27,668 | ₩27,668 | ₩27,281 | ₩27,377 | -1.05% | 1.4만 |
|---|
| 2026.09.15 | ₩27,588 | ₩27,622 | ₩27,497 | ₩27,555 | -0.12% | 1.3만 |
|---|
| 2026.09.14 | ₩27,548 | ₩27,690 | ₩27,521 | ₩27,635 | +0.32% | 3만 |
|---|
| 2026.09.11 | ₩27,494 | ₩27,648 | ₩27,454 | ₩27,489 | -0.02% | 3.5만 |
|---|
| 2026.09.10 | ₩27,494 | ₩27,494 | ₩27,354 | ₩27,355 | -0.51% | 2.7만 |
|---|
| 2026.09.09 | ₩27,682 | ₩27,682 | ₩27,541 | ₩27,588 | -0.34% | 4.9만 |
|---|
| 2026.09.08 | ₩27,588 | ₩27,719 | ₩27,588 | ₩27,634 | +0.16% | 2.7만 |
|---|
| 2026.09.04 | ₩27,521 | ₩27,655 | ₩27,521 | ₩27,596 | +0.27% | 2.1만 |
|---|
| 2026.09.03 | ₩27,567 | ₩27,889 | ₩27,515 | ₩27,668 | +0.37% | 9.7천 |
|---|
| 2026.09.02 | ₩27,441 | ₩27,520 | ₩27,394 | ₩27,437 | -0.01% | 20.5만 |
|---|
| 2026.09.01 | ₩27,468 | ₩27,508 | ₩27,326 | ₩27,393 | -0.27% | 9만 |
|---|
| 2026.08.31 | ₩27,561 | ₩27,575 | ₩27,494 | ₩27,544 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩27,680 | ₩27,680 | ₩27,535 | ₩27,605 | -0.27% | 2.6만 |
|---|
| 2026.08.27 | ₩27,535 | ₩27,682 | ₩27,535 | ₩27,615 | +0.29% | 8.1만 |
|---|
| 2026.08.26 | ₩27,561 | ₩27,615 | ₩27,533 | ₩27,584 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩27,548 | ₩27,585 | ₩27,521 | ₩27,555 | +0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩27,521 | ₩27,628 | ₩27,521 | ₩27,622 | +0.36% | 9.5만 |
|---|
| 2026.08.21 | ₩27,484 | ₩27,601 | ₩27,481 | ₩27,535 | +0.18% | 4.5만 |
|---|
| 2026.08.20 | ₩27,470 | ₩27,521 | ₩27,321 | ₩27,366 | -0.38% | 11.5만 |
|---|
| 2026.08.19 | ₩27,642 | ₩27,762 | ₩27,541 | ₩27,572 | -0.25% | 4.6만 |
|---|
| 2026.08.18 | ₩27,468 | ₩27,575 | ₩27,468 | ₩27,519 | +0.18% | 8.5만 |
|---|
| 2026.08.17 | ₩27,601 | ₩27,664 | ₩27,521 | ₩27,532 | -0.25% | 10.6만 |
|---|
| 2026.08.14 | ₩27,775 | ₩27,835 | ₩27,708 | ₩27,731 | -0.16% | 1만 |
|---|
| 2026.08.13 | ₩27,628 | ₩27,842 | ₩27,628 | ₩27,809 | +0.65% | 2.1만 |
|---|
| 2026.08.12 | ₩27,581 | ₩27,655 | ₩27,486 | ₩27,605 | +0.09% | 8.8만 |
|---|
| 2026.08.11 | ₩27,575 | ₩27,655 | ₩27,536 | ₩27,560 | -0.05% | 1.6만 |
|---|
| 2026.08.10 | ₩27,402 | ₩27,628 | ₩27,402 | ₩27,603 | +0.73% | 7.9만 |
|---|
| 2026.08.07 | ₩27,347 | ₩27,428 | ₩27,347 | ₩27,428 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩27,454 | ₩27,454 | ₩27,247 | ₩27,306 | -0.54% | 5.7만 |
|---|
| 2026.08.05 | ₩27,448 | ₩27,454 | ₩27,303 | ₩27,369 | -0.29% | 4만 |
|---|
| 2026.08.04 | ₩27,022 | ₩27,412 | ₩27,022 | ₩27,389 | +1.36% | 4.4만 |
|---|
| 2026.08.03 | ₩26,902 | ₩27,093 | ₩26,899 | ₩27,010 | +0.40% | 7.5만 |
|---|
| 2026.07.31 | ₩26,866 | ₩26,866 | ₩26,578 | ₩26,770 | -0.36% | 7.6만 |
|---|
| 2026.07.30 | ₩26,585 | ₩26,732 | ₩26,451 | ₩26,693 | +0.41% | 3.1만 |
|---|
| 2026.07.29 | ₩26,839 | ₩26,906 | ₩26,572 | ₩26,573 | -0.99% | 2.8만 |
|---|
| 2026.07.28 | ₩26,746 | ₩27,107 | ₩26,746 | ₩26,911 | +0.62% | 3.3만 |
|---|
| 2026.07.27 | ₩26,689 | ₩26,689 | ₩26,609 | ₩26,640 | -0.19% | 41.7만 |
|---|
| 2026.07.24 | ₩26,518 | ₩26,659 | ₩26,518 | ₩26,532 | +0.05% | 5만 |
|---|
| 2026.07.23 | ₩26,385 | ₩26,492 | ₩26,379 | ₩26,454 | +0.26% | 9.1만 |
|---|
| 2026.07.22 | ₩26,585 | ₩26,786 | ₩26,585 | ₩26,639 | +0.20% | 27.5만 |
|---|
| 2026.07.21 | ₩26,411 | ₩26,652 | ₩26,411 | ₩26,639 | +0.86% | 6.1만 |
|---|
| 2026.07.20 | ₩26,665 | ₩26,665 | ₩26,398 | ₩26,411 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩26,278 | ₩26,705 | ₩26,278 | ₩26,510 | +0.89% | 5.3만 |
|---|
| 2026.07.16 | ₩26,652 | ₩26,705 | ₩26,518 | ₩26,588 | -0.24% | 4.9만 |
|---|
| 2026.07.15 | ₩26,585 | ₩26,719 | ₩26,492 | ₩26,509 | -0.29% | 4.7만 |
|---|
| 2026.07.14 | ₩26,576 | ₩26,632 | ₩26,492 | ₩26,569 | -0.03% | 7.6만 |
|---|
| 2026.07.13 | ₩26,652 | ₩26,652 | ₩26,558 | ₩26,574 | -0.29% | 7.9만 |
|---|
| 2026.07.10 | ₩26,532 | ₩26,558 | ₩26,445 | ₩26,542 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩26,465 | ₩26,545 | ₩26,451 | ₩26,509 | +0.17% | 5.9만 |
|---|
| 2026.07.08 | ₩26,518 | ₩26,558 | ₩26,371 | ₩26,451 | -0.25% | 7.6만 |
|---|
| 2026.07.07 | ₩26,946 | ₩26,946 | ₩26,705 | ₩26,735 | -0.78% | 6.1만 |
|---|
| 2026.07.06 | ₩26,839 | ₩26,866 | ₩26,806 | ₩26,846 | +0.02% | 2.6만 |
|---|
| 2026.07.02 | ₩26,766 | ₩27,026 | ₩26,692 | ₩26,841 | +0.28% | 4.9만 |
|---|
| 2026.07.01 | ₩26,665 | ₩26,772 | ₩26,625 | ₩26,640 | -0.10% | 6.6만 |
|---|
| 2026.06.30 | ₩26,490 | ₩26,665 | ₩26,490 | ₩26,590 | +0.38% | 7.6만 |
|---|
| 2026.06.29 | ₩26,385 | ₩26,505 | ₩26,278 | ₩26,482 | +0.37% | 2.8만 |
|---|
| 2026.06.26 | ₩26,010 | ₩26,370 | ₩26,010 | ₩26,318 | +1.18% | 2.4만 |
|---|
| 2026.06.25 | ₩26,155 | ₩26,264 | ₩26,050 | ₩26,078 | -0.29% | 15.5만 |
|---|
| 2026.06.24 | ₩26,124 | ₩26,177 | ₩25,970 | ₩26,044 | -0.31% | 3.3만 |
|---|
| 2026.06.23 | ₩26,064 | ₩26,211 | ₩26,064 | ₩26,125 | +0.24% | 3.8만 |
|---|
| 2026.06.22 | ₩26,518 | ₩26,518 | ₩26,171 | ₩26,171 | -1.31% | 3.5만 |
|---|
| 2026.06.18 | ₩26,237 | ₩26,251 | ₩26,090 | ₩26,183 | -0.21% | 5.9만 |
|---|
| 2026.06.17 | ₩26,385 | ₩26,772 | ₩26,050 | ₩26,090 | -1.12% | 34.9만 |
|---|
| 2026.06.16 | ₩26,492 | ₩26,545 | ₩26,438 | ₩26,462 | -0.11% | 1.6만 |
|---|
| 2026.06.15 | ₩26,612 | ₩26,679 | ₩25,783 | ₩26,598 | -0.05% | 12.1만 |
|---|
| 2026.06.12 | ₩26,478 | ₩26,505 | ₩26,280 | ₩26,475 | -0.01% | 9.8만 |
|---|
| 2026.06.11 | ₩26,010 | ₩26,318 | ₩25,983 | ₩26,257 | +0.95% | 22만 |
|---|
| 2026.06.10 | ₩26,057 | ₩26,104 | ₩25,890 | ₩25,894 | -0.63% | 4.4만 |
|---|
| 2026.06.09 | ₩26,438 | ₩26,438 | ₩25,716 | ₩26,034 | -1.53% | 5.9만 |
|---|
| 2026.06.08 | ₩26,090 | ₩26,177 | ₩25,997 | ₩26,006 | -0.32% | 6.9만 |
|---|
| 2026.06.05 | ₩26,304 | ₩26,304 | ₩25,930 | ₩25,971 | -1.27% | 5.2만 |
|---|
| 2026.06.04 | ₩26,378 | ₩26,465 | ₩26,344 | ₩26,381 | +0.01% | 11.9만 |
|---|
| 2026.06.03 | ₩26,248 | ₩26,318 | ₩26,179 | ₩26,193 | -0.21% | 4.2만 |
|---|
| 2026.06.02 | ₩26,224 | ₩26,331 | ₩26,098 | ₩26,311 | +0.33% | 19.8만 |
|---|
| 2026.06.01 | ₩26,492 | ₩26,492 | ₩26,291 | ₩26,391 | -0.38% | 5.2만 |
|---|
| 2026.05.29 | ₩26,492 | ₩26,518 | ₩26,451 | ₩26,458 | -0.13% | 22.5만 |
|---|
| 2026.05.28 | ₩26,287 | ₩26,465 | ₩26,287 | ₩26,443 | +0.60% | 7.2만 |
|---|
| 2026.05.27 | ₩26,077 | ₩26,291 | ₩26,077 | ₩26,245 | +0.65% | 12.8만 |
|---|
| 2026.05.26 | ₩26,237 | ₩26,304 | ₩26,171 | ₩26,228 | -0.04% | 2.7만 |
|---|
| 2026.05.22 | ₩26,197 | ₩26,331 | ₩26,171 | ₩26,268 | +0.27% | 4.2만 |
|---|
| 2026.05.21 | ₩25,810 | ₩26,090 | ₩25,769 | ₩26,070 | +1.01% | 6.9만 |
|---|
| 2026.05.20 | ₩25,810 | ₩25,930 | ₩25,783 | ₩25,919 | +0.42% | 2.8만 |
|---|
| 2026.05.19 | ₩25,729 | ₩25,810 | ₩25,462 | ₩25,688 | -0.16% | 3.5만 |
|---|
| 2026.05.18 | ₩25,743 | ₩25,777 | ₩25,676 | ₩25,777 | +0.14% | 3.3만 |
|---|
| 2026.05.15 | ₩25,743 | ₩25,756 | ₩25,649 | ₩25,665 | -0.30% | 4.8만 |
|---|
| 2026.05.14 | ₩25,850 | ₩25,970 | ₩25,810 | ₩25,904 | +0.21% | 2.8만 |
|---|
| 2026.05.13 | ₩25,703 | ₩25,930 | ₩25,703 | ₩25,898 | +0.76% | 6.6만 |
|---|
| 2026.05.12 | ₩25,716 | ₩25,743 | ₩25,529 | ₩25,743 | +0.10% | 13.4만 |
|---|
| 2026.05.11 | ₩25,628 | ₩25,743 | ₩25,628 | ₩25,709 | +0.32% | 20.8만 |
|---|
| 2026.05.08 | ₩25,716 | ₩25,716 | ₩25,382 | ₩25,554 | -0.63% | 5.1만 |
|---|
| 2026.05.07 | ₩25,422 | ₩25,422 | ₩25,268 | ₩25,308 | -0.45% | 5.5만 |
|---|
| 2026.05.06 | ₩25,194 | ₩25,428 | ₩25,194 | ₩25,415 | +0.88% | 6.1만 |
|---|
| 2026.05.05 | ₩25,094 | ₩25,261 | ₩25,054 | ₩25,192 | +0.39% | 17.1만 |
|---|
| 2026.05.04 | ₩24,954 | ₩25,114 | ₩24,893 | ₩24,893 | -0.24% | 1.8만 |
|---|
| 2026.05.01 | ₩24,980 | ₩25,221 | ₩24,980 | ₩25,087 | +0.43% | 3.7만 |
|---|
| 2026.04.30 | ₩24,860 | ₩25,107 | ₩24,860 | ₩25,103 | +0.98% | 2.7만 |
|---|
| 2026.04.29 | ₩24,753 | ₩24,967 | ₩24,726 | ₩24,848 | +0.38% | 5.3만 |
|---|
| 2026.04.28 | ₩24,700 | ₩24,713 | ₩24,622 | ₩24,693 | -0.03% | 5만 |
|---|
| 2026.04.27 | ₩24,673 | ₩24,827 | ₩24,673 | ₩24,706 | +0.14% | 1.7만 |
|---|
| 2026.04.24 | ₩24,693 | ₩24,712 | ₩24,579 | ₩24,712 | +0.08% | 14.4만 |
|---|
| 2026.04.23 | ₩24,539 | ₩24,566 | ₩23,937 | ₩24,526 | -0.05% | 9.7만 |
|---|
| 2026.04.22 | ₩24,659 | ₩24,673 | ₩24,552 | ₩24,590 | -0.28% | 6.7만 |
|---|
| 2026.04.21 | ₩24,646 | ₩24,646 | ₩24,445 | ₩24,463 | -0.74% | 11.3만 |
|---|
| 2026.04.20 | ₩24,512 | ₩24,633 | ₩24,512 | ₩24,526 | +0.05% | 3.9만 |
|---|
| 2026.04.17 | ₩24,566 | ₩24,673 | ₩24,526 | ₩24,619 | +0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩24,312 | ₩24,512 | ₩24,312 | ₩24,499 | +0.77% | 4.3만 |
|---|
| 2026.04.15 | ₩24,325 | ₩24,352 | ₩24,272 | ₩24,325 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩24,298 | ₩24,432 | ₩24,285 | ₩24,336 | +0.15% | 4.3만 |
|---|
| 2026.04.13 | ₩24,018 | ₩24,252 | ₩24,011 | ₩24,248 | +0.96% | 2.5만 |
|---|
| 2026.04.10 | ₩24,312 | ₩24,312 | ₩24,018 | ₩24,030 | -1.16% | 1.9만 |
|---|
| 2026.04.09 | ₩24,205 | ₩24,305 | ₩24,178 | ₩24,252 | +0.19% | 3.9만 |
|---|
| 2026.04.08 | ₩24,084 | ₩24,205 | ₩24,004 | ₩24,205 | +0.50% | 1.8만 |
|---|
| 2026.04.07 | ₩23,737 | ₩23,830 | ₩23,697 | ₩23,812 | +0.32% | 2.3만 |
|---|
| 2026.04.06 | ₩23,737 | ₩23,750 | ₩23,683 | ₩23,746 | +0.04% | 2.5만 |
|---|
| 2026.04.02 | ₩23,570 | ₩23,723 | ₩23,570 | ₩23,697 | +0.54% | 1.1만 |
|---|
| 2026.04.01 | ₩23,544 | ₩23,643 | ₩23,503 | ₩23,602 | +0.24% | 3.7만 |
|---|
| 2026.03.31 | ₩23,234 | ₩23,429 | ₩23,162 | ₩23,422 | +0.81% | 6.5만 |
|---|
| 2026.03.30 | ₩23,135 | ₩23,229 | ₩22,921 | ₩22,987 | -0.64% | 3.6만 |
|---|
| 2026.03.27 | ₩23,162 | ₩23,269 | ₩23,015 | ₩23,028 | -0.58% | 4.7만 |
|---|
| 2026.03.26 | ₩23,376 | ₩23,603 | ₩23,282 | ₩23,283 | -0.39% | 8만 |
|---|
| 2026.03.25 | ₩23,576 | ₩23,576 | ₩23,469 | ₩23,503 | -0.31% | 15만 |
|---|
| 2026.03.24 | ₩23,242 | ₩23,496 | ₩23,242 | ₩23,372 | +0.56% | 1.1만 |
|---|
| 2026.03.23 | ₩23,483 | ₩23,603 | ₩23,362 | ₩23,386 | -0.41% | 5.6만 |
|---|
| 2026.03.20 | ₩23,509 | ₩23,509 | ₩23,155 | ₩23,238 | -1.15% | 6.1만 |
|---|
| 2026.03.19 | ₩23,479 | ₩23,737 | ₩23,416 | ₩23,541 | +0.27% | 5.1만 |
|---|
| 2026.03.18 | ₩23,857 | ₩23,857 | ₩23,636 | ₩23,636 | -0.92% | 2.6만 |
|---|
| 2026.03.17 | ₩24,084 | ₩24,098 | ₩23,964 | ₩23,964 | -0.50% | 4.3만 |
|---|
| 2026.03.16 | ₩23,991 | ₩24,031 | ₩23,897 | ₩23,931 | -0.25% | 4.1만 |
|---|
| 2026.03.13 | ₩24,071 | ₩24,071 | ₩23,841 | ₩23,841 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩24,018 | ₩24,098 | ₩23,908 | ₩23,908 | -0.46% | 2.7만 |
|---|
| 2026.03.11 | ₩23,991 | ₩24,084 | ₩23,984 | ₩24,063 | +0.30% | 27.6만 |
|---|
| 2026.03.10 | ₩24,071 | ₩24,218 | ₩23,977 | ₩23,992 | -0.33% | 2.5만 |
|---|
| 2026.03.09 | ₩23,844 | ₩24,151 | ₩23,723 | ₩24,107 | +1.10% | 3.6만 |
|---|
| 2026.03.06 | ₩24,071 | ₩24,151 | ₩23,884 | ₩24,122 | +0.21% | 2.6만 |
|---|
| 2026.03.05 | ₩24,312 | ₩24,312 | ₩24,098 | ₩24,219 | -0.38% | 2.9만 |
|---|
| 2026.03.04 | ₩24,298 | ₩24,479 | ₩24,289 | ₩24,449 | +0.62% | 4.8천 |
|---|
| 2026.03.03 | ₩24,084 | ₩24,365 | ₩23,991 | ₩24,317 | +0.97% | 3.1만 |
|---|
| 2026.03.02 | ₩24,486 | ₩24,606 | ₩24,459 | ₩24,564 | +0.32% | 3.4만 |
|---|
| 2026.02.27 | ₩24,419 | ₩24,593 | ₩24,365 | ₩24,552 | +0.55% | 5.4만 |
|---|
| 2026.02.26 | ₩24,338 | ₩24,499 | ₩24,338 | ₩24,464 | +0.52% | 11.4만 |
|---|
| 2026.02.25 | ₩24,379 | ₩24,379 | ₩24,245 | ₩24,352 | -0.11% | 11.5만 |
|---|
| 2026.02.24 | ₩24,138 | ₩24,325 | ₩24,138 | ₩24,298 | +0.66% | 17.1만 |
|---|
| 2026.02.23 | ₩24,325 | ₩24,713 | ₩24,084 | ₩24,099 | -0.93% | 4.2만 |
|---|
| 2026.02.20 | ₩24,245 | ₩24,325 | ₩24,178 | ₩24,312 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩24,298 | ₩24,305 | ₩24,225 | ₩24,274 | -0.10% | 1.9만 |
|---|
| 2026.02.18 | ₩24,419 | ₩24,445 | ₩24,298 | ₩24,373 | -0.19% | 2.2만 |
|---|
| 2026.02.17 | ₩24,472 | ₩24,472 | ₩24,298 | ₩24,381 | -0.37% | 3.1만 |
|---|
| 2026.02.13 | ₩24,325 | ₩24,593 | ₩24,325 | ₩24,496 | +0.70% | 2.3만 |
|---|
| 2026.02.12 | ₩24,593 | ₩24,593 | ₩24,318 | ₩24,318 | -1.11% | 3.1만 |
|---|
| 2026.02.11 | ₩24,619 | ₩24,619 | ₩24,472 | ₩24,540 | -0.32% | 3.7만 |
|---|
| 2026.02.10 | ₩24,552 | ₩24,606 | ₩24,508 | ₩24,508 | -0.18% | 2.2만 |
|---|
| 2026.02.09 | ₩24,379 | ₩24,539 | ₩24,379 | ₩24,494 | +0.47% | 4.5만 |
|---|
| 2026.02.06 | ₩24,405 | ₩24,419 | ₩24,228 | ₩24,419 | +0.05% | 4.6만 |
|---|
| 2026.02.05 | ₩24,185 | ₩24,185 | ₩24,004 | ₩24,022 | -0.67% | 1.8만 |
|---|
| 2026.02.04 | ₩24,245 | ₩24,365 | ₩24,232 | ₩24,306 | +0.25% | 7만 |
|---|
| 2026.02.03 | ₩24,178 | ₩24,218 | ₩24,004 | ₩24,159 | -0.08% | 1.9만 |
|---|
| 2026.02.02 | ₩23,977 | ₩24,058 | ₩23,977 | ₩24,039 | +0.26% | 6.6만 |
|---|
| 2026.01.30 | ₩24,178 | ₩24,178 | ₩23,750 | ₩23,877 | -1.24% | 6.5만 |
|---|
| 2026.01.29 | ₩24,766 | ₩24,766 | ₩23,884 | ₩24,054 | -2.88% | 4.7만 |
|---|
| 2026.01.28 | ₩24,018 | ₩24,018 | ₩23,924 | ₩23,984 | -0.14% | 32.3만 |
|---|
| 2026.01.27 | ₩23,924 | ₩23,937 | ₩23,844 | ₩23,896 | -0.12% | 3.5만 |
|---|
| 2026.01.26 | ₩24,018 | ₩24,038 | ₩23,991 | ₩23,997 | -0.08% | 2.9만 |
|---|
| 2026.01.23 | ₩23,977 | ₩23,977 | ₩23,897 | ₩23,940 | -0.16% | 2.4만 |
|---|
| 2026.01.22 | ₩24,026 | ₩24,125 | ₩23,964 | ₩24,051 | +0.11% | 3.1만 |
|---|
| 2026.01.21 | ₩23,763 | ₩23,952 | ₩23,763 | ₩23,907 | +0.60% | 2.6만 |
|---|
| 2026.01.20 | ₩23,737 | ₩23,784 | ₩23,603 | ₩23,618 | -0.50% | 5.7만 |
|---|
| 2026.01.16 | ₩23,911 | ₩23,937 | ₩23,870 | ₩23,881 | -0.12% | 3.4만 |
|---|
| 2026.01.15 | ₩23,964 | ₩24,018 | ₩23,917 | ₩23,951 | -0.06% | 14.5만 |
|---|
| 2026.01.14 | ₩23,870 | ₩23,917 | ₩23,804 | ₩23,917 | +0.20% | 3만 |
|---|
| 2026.01.13 | ₩23,750 | ₩23,817 | ₩23,710 | ₩23,777 | +0.11% | 2.1만 |
|---|
| 2026.01.12 | ₩23,656 | ₩23,763 | ₩23,656 | ₩23,763 | +0.45% | 4.5만 |
|---|
| 2026.01.09 | ₩23,616 | ₩23,737 | ₩23,576 | ₩23,717 | +0.42% | 9.5만 |
|---|
| 2026.01.08 | ₩23,456 | ₩23,536 | ₩23,456 | ₩23,476 | +0.09% | 1.8만 |
|---|
| 2026.01.07 | ₩23,443 | ₩23,456 | ₩23,295 | ₩23,313 | -0.55% | 8만 |
|---|
| 2026.01.06 | ₩23,282 | ₩23,402 | ₩23,242 | ₩23,362 | +0.34% | 4.4만 |
|---|
| 2026.01.05 | ₩23,188 | ₩23,269 | ₩23,156 | ₩23,222 | +0.14% | 3.2만 |
|---|
| 2026.01.02 | ₩22,948 | ₩23,068 | ₩22,894 | ₩23,031 | +0.36% | 4.8만 |
|---|
| 2025.12.31 | ₩23,028 | ₩23,055 | ₩22,948 | ₩22,949 | -0.34% | 5.7만 |
|---|
| 2025.12.30 | ₩23,068 | ₩23,162 | ₩23,068 | ₩23,099 | +0.13% | 4.5만 |
|---|
| 2025.12.29 | ₩23,081 | ₩23,108 | ₩23,055 | ₩23,088 | +0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩23,068 | ₩23,122 | ₩23,068 | ₩23,108 | +0.17% | 4.5만 |
|---|
| 2025.12.24 | ₩22,948 | ₩23,122 | ₩22,948 | ₩23,115 | +0.73% | 9.3천 |
|---|
| 2025.12.23 | ₩22,974 | ₩23,021 | ₩22,961 | ₩23,017 | +0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩22,960 | ₩23,001 | ₩22,954 | ₩22,985 | +0.11% | 2.2만 |
|---|
| 2025.12.19 | ₩22,787 | ₩22,961 | ₩22,787 | ₩22,855 | +0.30% | 18.2만 |
|---|
| 2025.12.18 | ₩22,867 | ₩22,921 | ₩22,761 | ₩22,783 | -0.37% | 21만 |
|---|
| 2025.12.17 | ₩22,908 | ₩22,908 | ₩22,801 | ₩22,809 | -0.43% | 7.1만 |
|---|
| 2025.12.16 | ₩22,988 | ₩23,001 | ₩22,801 | ₩22,916 | -0.31% | 2.2만 |
|---|
| 2025.12.15 | ₩23,081 | ₩23,081 | ₩22,948 | ₩23,061 | -0.09% | 5.9만 |
|---|
| 2025.12.12 | ₩23,102 | ₩23,108 | ₩22,961 | ₩23,028 | -0.32% | 4.2만 |
|---|
| 2025.12.11 | ₩22,948 | ₩23,081 | ₩22,948 | ₩23,049 | +0.44% | 2.4만 |
|---|
| 2025.12.10 | ₩22,988 | ₩23,162 | ₩22,961 | ₩23,142 | +0.67% | 2.1만 |
|---|
| 2025.12.09 | ₩23,148 | ₩23,148 | ₩22,961 | ₩22,961 | -0.81% | 1.7만 |
|---|
| 2025.12.08 | ₩23,065 | ₩23,108 | ₩23,028 | ₩23,039 | -0.12% | 1.9만 |
|---|
| 2025.12.05 | ₩23,108 | ₩23,295 | ₩23,108 | ₩23,166 | +0.25% | 5.3만 |
|---|
| 2025.12.04 | ₩23,156 | ₩23,175 | ₩23,068 | ₩23,118 | -0.17% | 6.9만 |
|---|
| 2025.12.03 | ₩23,255 | ₩23,255 | ₩23,188 | ₩23,208 | -0.20% | 4.5만 |
|---|
| 2025.12.02 | ₩23,269 | ₩23,269 | ₩23,041 | ₩23,128 | -0.60% | 3.8만 |
|---|
| 2025.12.01 | ₩23,215 | ₩23,215 | ₩23,048 | ₩23,048 | -0.72% | 4만 |
|---|
| 2025.11.28 | ₩23,095 | ₩23,215 | ₩23,095 | ₩23,215 | +0.52% | 3.3천 |
|---|
| 2025.11.26 | ₩22,934 | ₩23,068 | ₩22,934 | ₩23,009 | +0.33% | 4.1만 |
|---|
| 2025.11.25 | ₩22,680 | ₩22,854 | ₩22,667 | ₩22,847 | +0.74% | 5만 |
|---|
| 2025.11.24 | ₩22,493 | ₩22,636 | ₩22,493 | ₩22,600 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩22,306 | ₩22,601 | ₩22,306 | ₩22,480 | +0.78% | 4.3만 |
|---|
| 2025.11.20 | ₩22,627 | ₩22,720 | ₩22,224 | ₩22,224 | -1.78% | 2.7만 |
|---|
| 2025.11.19 | ₩22,573 | ₩22,814 | ₩22,457 | ₩22,513 | -0.27% | 3.9만 |
|---|
| 2025.11.18 | ₩22,573 | ₩22,658 | ₩22,484 | ₩22,555 | -0.08% | 4만 |
|---|
| 2025.11.17 | ₩22,814 | ₩22,854 | ₩22,547 | ₩22,611 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩22,734 | ₩22,922 | ₩22,734 | ₩22,825 | +0.40% | 2.4만 |
|---|
| 2025.11.13 | ₩23,055 | ₩23,081 | ₩22,854 | ₩22,874 | -0.78% | 5만 |
|---|
| 2025.11.12 | ₩23,162 | ₩23,162 | ₩23,102 | ₩23,102 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩22,889 | ₩23,108 | ₩22,889 | ₩23,083 | +0.85% | 1.8만 |
|---|
| 2025.11.10 | ₩22,854 | ₩22,908 | ₩22,731 | ₩22,874 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩22,667 | ₩22,761 | ₩22,560 | ₩22,742 | +0.33% | 4.8천 |
|---|
| 2025.11.06 | ₩22,734 | ₩22,734 | ₩22,627 | ₩22,663 | -0.31% | 1.6만 |
|---|
| 2025.11.05 | ₩22,680 | ₩22,814 | ₩22,613 | ₩22,767 | +0.38% | 4.5만 |
|---|
| 2025.11.04 | ₩22,600 | ₩22,654 | ₩22,547 | ₩22,573 | -0.12% | 3.3만 |
|---|
| 2025.11.03 | ₩22,948 | ₩22,948 | ₩22,734 | ₩22,789 | -0.69% | 2만 |
|---|
| 2025.10.31 | ₩22,802 | ₩22,948 | ₩22,786 | ₩22,896 | +0.41% | 9.4만 |
|---|
| 2025.10.30 | ₩22,867 | ₩23,015 | ₩22,807 | ₩22,807 | -0.26% | 1.8만 |
|---|
| 2025.10.29 | ₩23,195 | ₩23,215 | ₩23,041 | ₩23,068 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩23,336 | ₩23,469 | ₩23,336 | ₩23,342 | +0.03% | 3.4만 |
|---|
| 2025.10.27 | ₩23,349 | ₩23,376 | ₩23,295 | ₩23,369 | +0.09% | 2.3만 |
|---|
| 2025.10.24 | ₩23,242 | ₩23,336 | ₩23,242 | ₩23,274 | +0.14% | 1.8만 |
|---|
| 2025.10.23 | ₩23,015 | ₩23,108 | ₩23,015 | ₩23,061 | +0.20% | 2만 |
|---|
| 2025.10.22 | ₩23,001 | ₩23,028 | ₩22,908 | ₩22,973 | -0.12% | 2.5만 |
|---|
| 2025.10.21 | ₩23,001 | ₩23,095 | ₩22,988 | ₩23,051 | +0.22% | 1.7만 |
|---|
| 2025.10.20 | ₩22,921 | ₩23,028 | ₩22,921 | ₩23,015 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩22,667 | ₩22,867 | ₩22,667 | ₩22,847 | +0.80% | 7만 |
|---|
| 2025.10.16 | ₩22,921 | ₩22,948 | ₩22,720 | ₩22,746 | -0.76% | 9.1천 |
|---|
| 2025.10.15 | ₩22,974 | ₩23,068 | ₩22,794 | ₩22,926 | -0.21% | 1.5만 |
|---|
| 2025.10.14 | ₩22,640 | ₩22,948 | ₩22,600 | ₩22,846 | +0.91% | 4천 |
|---|
| 2025.10.13 | ₩22,801 | ₩22,908 | ₩22,801 | ₩22,861 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩23,122 | ₩23,122 | ₩22,645 | ₩22,645 | -2.06% | 21.9만 |
|---|