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 | ₩27,487 | ₩27,520 | ₩27,480 | ₩27,480 | -0.02% | 3.1만 |
| 2026.10.08 | ₩27,400 | ₩27,467 | ₩27,346 | ₩27,453 | +0.20% | 4.3만 |
| 2026.10.07 | ₩27,373 | ₩27,453 | ₩27,366 | ₩27,407 | +0.12% | 5.1만 |
| 2026.10.06 | ₩27,453 | ₩27,480 | ₩27,373 | ₩27,433 | -0.07% | 15.6만 |
| 2026.10.05 | ₩27,173 | ₩27,400 | ₩27,173 | ₩27,326 | +0.57% | 5.2만 |
| 2026.10.02 | ₩27,338 | ₩27,372 | ₩27,206 | ₩27,260 | -0.29% | 2.1만 |
| 2026.10.01 | ₩27,186 | ₩27,578 | ₩26,975 | ₩27,159 | -0.10% | 6.5만 |
| 2026.09.30 | ₩27,186 | ₩27,320 | ₩27,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,100 |
| -0.31% |
| 1.6만 |
| 2026.09.29 | ₩27,139 | ₩27,186 | ₩27,066 | ₩27,171 | +0.12% | 6만 |
|---|
| 2026.09.28 | ₩27,306 | ₩27,320 | ₩27,199 | ₩27,217 | -0.33% | 26.4만 |
|---|
| 2026.09.25 | ₩28,148 | ₩28,148 | ₩27,333 | ₩27,520 | -2.23% | 4.1만 |
|---|
| 2026.09.24 | ₩27,542 | ₩27,600 | ₩27,467 | ₩27,530 | -0.04% | 10.5만 |
|---|
| 2026.09.23 | ₩27,600 | ₩27,600 | ₩27,467 | ₩27,500 | -0.36% | 9.8만 |
|---|
| 2026.09.22 | ₩27,667 | ₩27,694 | ₩27,600 | ₩27,657 | -0.04% | 2.8만 |
|---|
| 2026.09.21 | ₩27,587 | ₩27,747 | ₩27,587 | ₩27,683 | +0.35% | 5만 |
|---|
| 2026.09.18 | ₩27,801 | ₩27,801 | ₩27,360 | ₩27,492 | -1.11% | 4.4만 |
|---|
| 2026.09.17 | ₩27,674 | ₩27,681 | ₩27,600 | ₩27,643 | -0.11% | 1.9만 |
|---|
| 2026.09.16 | ₩27,654 | ₩27,654 | ₩27,266 | ₩27,362 | -1.05% | 1.4만 |
|---|
| 2026.09.15 | ₩27,574 | ₩27,607 | ₩27,483 | ₩27,540 | -0.12% | 1.3만 |
|---|
| 2026.09.14 | ₩27,534 | ₩27,675 | ₩27,507 | ₩27,620 | +0.32% | 3만 |
|---|
| 2026.09.11 | ₩27,480 | ₩27,634 | ₩27,440 | ₩27,475 | -0.02% | 3.5만 |
|---|
| 2026.09.10 | ₩27,480 | ₩27,480 | ₩27,340 | ₩27,341 | -0.51% | 2.7만 |
|---|
| 2026.09.09 | ₩27,667 | ₩27,667 | ₩27,527 | ₩27,574 | -0.34% | 4.9만 |
|---|
| 2026.09.08 | ₩27,574 | ₩27,705 | ₩27,574 | ₩27,619 | +0.16% | 2.7만 |
|---|
| 2026.09.04 | ₩27,507 | ₩27,640 | ₩27,507 | ₩27,582 | +0.27% | 2.1만 |
|---|
| 2026.09.03 | ₩27,552 | ₩27,874 | ₩27,500 | ₩27,654 | +0.37% | 9.7천 |
|---|
| 2026.09.02 | ₩27,427 | ₩27,505 | ₩27,380 | ₩27,423 | -0.01% | 20.5만 |
|---|
| 2026.09.01 | ₩27,453 | ₩27,493 | ₩27,312 | ₩27,379 | -0.27% | 9만 |
|---|
| 2026.08.31 | ₩27,547 | ₩27,560 | ₩27,480 | ₩27,530 | -0.06% | 1.9만 |
|---|
| 2026.08.28 | ₩27,666 | ₩27,666 | ₩27,520 | ₩27,591 | -0.27% | 2.6만 |
|---|
| 2026.08.27 | ₩27,520 | ₩27,667 | ₩27,520 | ₩27,600 | +0.29% | 8.1만 |
|---|
| 2026.08.26 | ₩27,547 | ₩27,600 | ₩27,519 | ₩27,570 | +0.08% | 2.6만 |
|---|
| 2026.08.25 | ₩27,534 | ₩27,571 | ₩27,507 | ₩27,540 | +0.02% | 1.9만 |
|---|
| 2026.08.24 | ₩27,507 | ₩27,614 | ₩27,507 | ₩27,607 | +0.36% | 9.5만 |
|---|
| 2026.08.21 | ₩27,469 | ₩27,587 | ₩27,467 | ₩27,520 | +0.18% | 4.5만 |
|---|
| 2026.08.20 | ₩27,456 | ₩27,507 | ₩27,306 | ₩27,352 | -0.38% | 11.5만 |
|---|
| 2026.08.19 | ₩27,627 | ₩27,747 | ₩27,527 | ₩27,558 | -0.25% | 4.6만 |
|---|
| 2026.08.18 | ₩27,453 | ₩27,560 | ₩27,453 | ₩27,504 | +0.18% | 8.5만 |
|---|
| 2026.08.17 | ₩27,587 | ₩27,650 | ₩27,507 | ₩27,518 | -0.25% | 10.6만 |
|---|
| 2026.08.14 | ₩27,761 | ₩27,821 | ₩27,694 | ₩27,717 | -0.16% | 1만 |
|---|
| 2026.08.13 | ₩27,614 | ₩27,828 | ₩27,614 | ₩27,794 | +0.65% | 2.1만 |
|---|
| 2026.08.12 | ₩27,567 | ₩27,640 | ₩27,472 | ₩27,591 | +0.09% | 8.8만 |
|---|
| 2026.08.11 | ₩27,560 | ₩27,640 | ₩27,522 | ₩27,546 | -0.05% | 1.6만 |
|---|
| 2026.08.10 | ₩27,388 | ₩27,614 | ₩27,388 | ₩27,588 | +0.73% | 7.9만 |
|---|
| 2026.08.07 | ₩27,333 | ₩27,413 | ₩27,333 | ₩27,413 | +0.29% | 1.2만 |
|---|
| 2026.08.06 | ₩27,440 | ₩27,440 | ₩27,233 | ₩27,292 | -0.54% | 5.7만 |
|---|
| 2026.08.05 | ₩27,433 | ₩27,440 | ₩27,289 | ₩27,354 | -0.29% | 4만 |
|---|
| 2026.08.04 | ₩27,008 | ₩27,397 | ₩27,008 | ₩27,374 | +1.36% | 4.4만 |
|---|
| 2026.08.03 | ₩26,888 | ₩27,079 | ₩26,885 | ₩26,996 | +0.40% | 7.5만 |
|---|
| 2026.07.31 | ₩26,852 | ₩26,852 | ₩26,565 | ₩26,756 | -0.36% | 7.6만 |
|---|
| 2026.07.30 | ₩26,571 | ₩26,718 | ₩26,438 | ₩26,679 | +0.41% | 3.1만 |
|---|
| 2026.07.29 | ₩26,825 | ₩26,892 | ₩26,558 | ₩26,559 | -0.99% | 2.8만 |
|---|
| 2026.07.28 | ₩26,732 | ₩27,092 | ₩26,732 | ₩26,897 | +0.62% | 3.3만 |
|---|
| 2026.07.27 | ₩26,675 | ₩26,675 | ₩26,595 | ₩26,626 | -0.19% | 41.7만 |
|---|
| 2026.07.24 | ₩26,504 | ₩26,645 | ₩26,504 | ₩26,518 | +0.05% | 5만 |
|---|
| 2026.07.23 | ₩26,371 | ₩26,478 | ₩26,365 | ₩26,440 | +0.26% | 9.1만 |
|---|
| 2026.07.22 | ₩26,571 | ₩26,772 | ₩26,571 | ₩26,625 | +0.20% | 27.5만 |
|---|
| 2026.07.21 | ₩26,397 | ₩26,638 | ₩26,397 | ₩26,625 | +0.86% | 6.1만 |
|---|
| 2026.07.20 | ₩26,651 | ₩26,651 | ₩26,384 | ₩26,397 | -0.95% | 2.9만 |
|---|
| 2026.07.17 | ₩26,264 | ₩26,692 | ₩26,264 | ₩26,496 | +0.89% | 5.3만 |
|---|
| 2026.07.16 | ₩26,638 | ₩26,692 | ₩26,504 | ₩26,574 | -0.24% | 4.9만 |
|---|
| 2026.07.15 | ₩26,571 | ₩26,705 | ₩26,478 | ₩26,495 | -0.29% | 4.7만 |
|---|
| 2026.07.14 | ₩26,562 | ₩26,618 | ₩26,478 | ₩26,555 | -0.03% | 7.6만 |
|---|
| 2026.07.13 | ₩26,638 | ₩26,638 | ₩26,544 | ₩26,561 | -0.29% | 7.9만 |
|---|
| 2026.07.10 | ₩26,518 | ₩26,544 | ₩26,431 | ₩26,528 | +0.04% | 2만 |
|---|
| 2026.07.09 | ₩26,451 | ₩26,531 | ₩26,438 | ₩26,495 | +0.17% | 5.9만 |
|---|
| 2026.07.08 | ₩26,504 | ₩26,544 | ₩26,357 | ₩26,438 | -0.25% | 7.6만 |
|---|
| 2026.07.07 | ₩26,932 | ₩26,932 | ₩26,692 | ₩26,721 | -0.78% | 6.1만 |
|---|
| 2026.07.06 | ₩26,825 | ₩26,852 | ₩26,792 | ₩26,832 | +0.02% | 2.6만 |
|---|
| 2026.07.02 | ₩26,752 | ₩27,012 | ₩26,678 | ₩26,826 | +0.28% | 4.9만 |
|---|
| 2026.07.01 | ₩26,651 | ₩26,758 | ₩26,611 | ₩26,626 | -0.10% | 6.6만 |
|---|
| 2026.06.30 | ₩26,476 | ₩26,651 | ₩26,476 | ₩26,577 | +0.38% | 7.6만 |
|---|
| 2026.06.29 | ₩26,371 | ₩26,491 | ₩26,264 | ₩26,468 | +0.37% | 2.8만 |
|---|
| 2026.06.26 | ₩25,996 | ₩26,356 | ₩25,996 | ₩26,304 | +1.18% | 2.4만 |
|---|
| 2026.06.25 | ₩26,141 | ₩26,250 | ₩26,037 | ₩26,065 | -0.29% | 15.5만 |
|---|
| 2026.06.24 | ₩26,110 | ₩26,164 | ₩25,956 | ₩26,030 | -0.31% | 3.3만 |
|---|
| 2026.06.23 | ₩26,050 | ₩26,197 | ₩26,050 | ₩26,111 | +0.24% | 3.8만 |
|---|
| 2026.06.22 | ₩26,504 | ₩26,504 | ₩26,157 | ₩26,157 | -1.31% | 3.5만 |
|---|
| 2026.06.18 | ₩26,224 | ₩26,237 | ₩26,077 | ₩26,169 | -0.21% | 5.9만 |
|---|
| 2026.06.17 | ₩26,371 | ₩26,758 | ₩26,037 | ₩26,077 | -1.12% | 34.9만 |
|---|
| 2026.06.16 | ₩26,478 | ₩26,531 | ₩26,424 | ₩26,448 | -0.11% | 1.6만 |
|---|
| 2026.06.15 | ₩26,598 | ₩26,665 | ₩25,769 | ₩26,585 | -0.05% | 12.1만 |
|---|
| 2026.06.12 | ₩26,464 | ₩26,491 | ₩26,266 | ₩26,462 | -0.01% | 9.8만 |
|---|
| 2026.06.11 | ₩25,996 | ₩26,304 | ₩25,970 | ₩26,244 | +0.95% | 22만 |
|---|
| 2026.06.10 | ₩26,043 | ₩26,090 | ₩25,876 | ₩25,880 | -0.63% | 4.4만 |
|---|
| 2026.06.09 | ₩26,424 | ₩26,424 | ₩25,702 | ₩26,021 | -1.53% | 5.9만 |
|---|
| 2026.06.08 | ₩26,077 | ₩26,164 | ₩25,983 | ₩25,992 | -0.32% | 6.9만 |
|---|
| 2026.06.05 | ₩26,291 | ₩26,291 | ₩25,916 | ₩25,958 | -1.27% | 5.2만 |
|---|
| 2026.06.04 | ₩26,364 | ₩26,451 | ₩26,331 | ₩26,367 | +0.01% | 11.9만 |
|---|
| 2026.06.03 | ₩26,234 | ₩26,304 | ₩26,165 | ₩26,180 | -0.21% | 4.2만 |
|---|
| 2026.06.02 | ₩26,210 | ₩26,317 | ₩26,085 | ₩26,297 | +0.33% | 19.8만 |
|---|
| 2026.06.01 | ₩26,478 | ₩26,478 | ₩26,277 | ₩26,377 | -0.38% | 5.2만 |
|---|
| 2026.05.29 | ₩26,478 | ₩26,504 | ₩26,438 | ₩26,444 | -0.13% | 22.5만 |
|---|
| 2026.05.28 | ₩26,273 | ₩26,451 | ₩26,273 | ₩26,430 | +0.60% | 7.2만 |
|---|
| 2026.05.27 | ₩26,063 | ₩26,277 | ₩26,063 | ₩26,232 | +0.65% | 12.8만 |
|---|
| 2026.05.26 | ₩26,224 | ₩26,291 | ₩26,157 | ₩26,214 | -0.04% | 2.7만 |
|---|
| 2026.05.22 | ₩26,184 | ₩26,317 | ₩26,157 | ₩26,254 | +0.27% | 4.2만 |
|---|
| 2026.05.21 | ₩25,796 | ₩26,077 | ₩25,756 | ₩26,057 | +1.01% | 6.9만 |
|---|
| 2026.05.20 | ₩25,796 | ₩25,916 | ₩25,769 | ₩25,906 | +0.42% | 2.8만 |
|---|
| 2026.05.19 | ₩25,716 | ₩25,796 | ₩25,448 | ₩25,674 | -0.16% | 3.5만 |
|---|
| 2026.05.18 | ₩25,729 | ₩25,764 | ₩25,662 | ₩25,764 | +0.14% | 3.3만 |
|---|
| 2026.05.15 | ₩25,729 | ₩25,743 | ₩25,636 | ₩25,652 | -0.30% | 4.8만 |
|---|
| 2026.05.14 | ₩25,836 | ₩25,956 | ₩25,796 | ₩25,891 | +0.21% | 2.8만 |
|---|
| 2026.05.13 | ₩25,689 | ₩25,916 | ₩25,689 | ₩25,884 | +0.76% | 6.6만 |
|---|
| 2026.05.12 | ₩25,702 | ₩25,729 | ₩25,515 | ₩25,729 | +0.10% | 13.4만 |
|---|
| 2026.05.11 | ₩25,614 | ₩25,729 | ₩25,614 | ₩25,696 | +0.32% | 20.8만 |
|---|
| 2026.05.08 | ₩25,702 | ₩25,702 | ₩25,368 | ₩25,541 | -0.63% | 5.1만 |
|---|
| 2026.05.07 | ₩25,408 | ₩25,408 | ₩25,255 | ₩25,295 | -0.45% | 5.5만 |
|---|
| 2026.05.06 | ₩25,181 | ₩25,415 | ₩25,181 | ₩25,402 | +0.88% | 6.1만 |
|---|
| 2026.05.05 | ₩25,081 | ₩25,248 | ₩25,041 | ₩25,178 | +0.39% | 17.1만 |
|---|
| 2026.05.04 | ₩24,941 | ₩25,101 | ₩24,880 | ₩24,880 | -0.24% | 1.8만 |
|---|
| 2026.05.01 | ₩24,967 | ₩25,208 | ₩24,967 | ₩25,074 | +0.43% | 3.7만 |
|---|
| 2026.04.30 | ₩24,847 | ₩25,094 | ₩24,847 | ₩25,090 | +0.98% | 2.7만 |
|---|
| 2026.04.29 | ₩24,740 | ₩24,954 | ₩24,713 | ₩24,835 | +0.38% | 5.3만 |
|---|
| 2026.04.28 | ₩24,687 | ₩24,700 | ₩24,609 | ₩24,680 | -0.03% | 5만 |
|---|
| 2026.04.27 | ₩24,660 | ₩24,814 | ₩24,660 | ₩24,693 | +0.14% | 1.7만 |
|---|
| 2026.04.24 | ₩24,680 | ₩24,699 | ₩24,566 | ₩24,699 | +0.08% | 14.4만 |
|---|
| 2026.04.23 | ₩24,526 | ₩24,553 | ₩23,925 | ₩24,513 | -0.05% | 9.7만 |
|---|
| 2026.04.22 | ₩24,647 | ₩24,660 | ₩24,540 | ₩24,577 | -0.28% | 6.7만 |
|---|
| 2026.04.21 | ₩24,633 | ₩24,633 | ₩24,433 | ₩24,450 | -0.74% | 11.3만 |
|---|
| 2026.04.20 | ₩24,500 | ₩24,620 | ₩24,500 | ₩24,513 | +0.05% | 3.9만 |
|---|
| 2026.04.17 | ₩24,553 | ₩24,660 | ₩24,513 | ₩24,606 | +0.22% | 2.5만 |
|---|
| 2026.04.16 | ₩24,299 | ₩24,500 | ₩24,299 | ₩24,486 | +0.77% | 4.3만 |
|---|
| 2026.04.15 | ₩24,312 | ₩24,339 | ₩24,259 | ₩24,312 | 0.00% | 2.8만 |
|---|
| 2026.04.14 | ₩24,286 | ₩24,419 | ₩24,272 | ₩24,323 | +0.15% | 4.3만 |
|---|
| 2026.04.13 | ₩24,005 | ₩24,239 | ₩23,998 | ₩24,235 | +0.96% | 2.5만 |
|---|
| 2026.04.10 | ₩24,299 | ₩24,299 | ₩24,005 | ₩24,017 | -1.16% | 1.9만 |
|---|
| 2026.04.09 | ₩24,192 | ₩24,292 | ₩24,165 | ₩24,239 | +0.19% | 3.9만 |
|---|
| 2026.04.08 | ₩24,072 | ₩24,192 | ₩23,992 | ₩24,192 | +0.50% | 1.8만 |
|---|
| 2026.04.07 | ₩23,724 | ₩23,818 | ₩23,684 | ₩23,799 | +0.32% | 2.3만 |
|---|
| 2026.04.06 | ₩23,724 | ₩23,738 | ₩23,671 | ₩23,734 | +0.04% | 2.5만 |
|---|
| 2026.04.02 | ₩23,557 | ₩23,711 | ₩23,557 | ₩23,684 | +0.54% | 1.1만 |
|---|
| 2026.04.01 | ₩23,532 | ₩23,631 | ₩23,490 | ₩23,589 | +0.24% | 3.7만 |
|---|
| 2026.03.31 | ₩23,222 | ₩23,417 | ₩23,150 | ₩23,410 | +0.81% | 6.5만 |
|---|
| 2026.03.30 | ₩23,123 | ₩23,216 | ₩22,909 | ₩22,974 | -0.64% | 3.6만 |
|---|
| 2026.03.27 | ₩23,150 | ₩23,256 | ₩23,003 | ₩23,016 | -0.58% | 4.7만 |
|---|
| 2026.03.26 | ₩23,363 | ₩23,591 | ₩23,270 | ₩23,271 | -0.39% | 8만 |
|---|
| 2026.03.25 | ₩23,564 | ₩23,564 | ₩23,457 | ₩23,490 | -0.31% | 15만 |
|---|
| 2026.03.24 | ₩23,230 | ₩23,484 | ₩23,230 | ₩23,359 | +0.56% | 1.1만 |
|---|
| 2026.03.23 | ₩23,470 | ₩23,591 | ₩23,350 | ₩23,374 | -0.41% | 5.6만 |
|---|
| 2026.03.20 | ₩23,497 | ₩23,497 | ₩23,143 | ₩23,226 | -1.15% | 6.1만 |
|---|
| 2026.03.19 | ₩23,466 | ₩23,724 | ₩23,404 | ₩23,529 | +0.27% | 5.1만 |
|---|
| 2026.03.18 | ₩23,845 | ₩23,845 | ₩23,624 | ₩23,624 | -0.92% | 2.6만 |
|---|
| 2026.03.17 | ₩24,072 | ₩24,085 | ₩23,952 | ₩23,952 | -0.50% | 4.3만 |
|---|
| 2026.03.16 | ₩23,978 | ₩24,018 | ₩23,885 | ₩23,918 | -0.25% | 4.1만 |
|---|
| 2026.03.13 | ₩24,058 | ₩24,058 | ₩23,829 | ₩23,829 | -0.96% | 4.8만 |
|---|
| 2026.03.12 | ₩24,005 | ₩24,085 | ₩23,895 | ₩23,895 | -0.46% | 2.7만 |
|---|
| 2026.03.11 | ₩23,978 | ₩24,072 | ₩23,972 | ₩24,050 | +0.30% | 27.6만 |
|---|
| 2026.03.10 | ₩24,058 | ₩24,205 | ₩23,965 | ₩23,980 | -0.33% | 2.5만 |
|---|
| 2026.03.09 | ₩23,831 | ₩24,139 | ₩23,711 | ₩24,095 | +1.10% | 3.6만 |
|---|
| 2026.03.06 | ₩24,058 | ₩24,139 | ₩23,871 | ₩24,109 | +0.21% | 2.6만 |
|---|
| 2026.03.05 | ₩24,299 | ₩24,299 | ₩24,085 | ₩24,207 | -0.38% | 2.9만 |
|---|
| 2026.03.04 | ₩24,286 | ₩24,466 | ₩24,276 | ₩24,437 | +0.62% | 4.8천 |
|---|
| 2026.03.03 | ₩24,072 | ₩24,352 | ₩23,978 | ₩24,304 | +0.97% | 3.1만 |
|---|
| 2026.03.02 | ₩24,473 | ₩24,593 | ₩24,446 | ₩24,552 | +0.32% | 3.4만 |
|---|
| 2026.02.27 | ₩24,406 | ₩24,580 | ₩24,352 | ₩24,540 | +0.55% | 5.4만 |
|---|
| 2026.02.26 | ₩24,326 | ₩24,486 | ₩24,326 | ₩24,451 | +0.52% | 11.4만 |
|---|
| 2026.02.25 | ₩24,366 | ₩24,366 | ₩24,232 | ₩24,339 | -0.11% | 11.5만 |
|---|
| 2026.02.24 | ₩24,125 | ₩24,312 | ₩24,125 | ₩24,286 | +0.66% | 17.1만 |
|---|
| 2026.02.23 | ₩24,312 | ₩24,700 | ₩24,072 | ₩24,087 | -0.93% | 4.2만 |
|---|
| 2026.02.20 | ₩24,232 | ₩24,312 | ₩24,165 | ₩24,299 | +0.28% | 2.6만 |
|---|
| 2026.02.19 | ₩24,286 | ₩24,292 | ₩24,212 | ₩24,262 | -0.10% | 1.9만 |
|---|
| 2026.02.18 | ₩24,406 | ₩24,433 | ₩24,286 | ₩24,361 | -0.19% | 2.2만 |
|---|
| 2026.02.17 | ₩24,459 | ₩24,459 | ₩24,286 | ₩24,369 | -0.37% | 3.1만 |
|---|
| 2026.02.13 | ₩24,312 | ₩24,580 | ₩24,312 | ₩24,483 | +0.70% | 2.3만 |
|---|
| 2026.02.12 | ₩24,580 | ₩24,580 | ₩24,306 | ₩24,306 | -1.11% | 3.1만 |
|---|
| 2026.02.11 | ₩24,606 | ₩24,606 | ₩24,459 | ₩24,528 | -0.32% | 3.7만 |
|---|
| 2026.02.10 | ₩24,540 | ₩24,593 | ₩24,496 | ₩24,496 | -0.18% | 2.2만 |
|---|
| 2026.02.09 | ₩24,366 | ₩24,526 | ₩24,366 | ₩24,481 | +0.47% | 4.5만 |
|---|
| 2026.02.06 | ₩24,393 | ₩24,406 | ₩24,215 | ₩24,406 | +0.05% | 4.6만 |
|---|
| 2026.02.05 | ₩24,172 | ₩24,172 | ₩23,992 | ₩24,009 | -0.67% | 1.8만 |
|---|
| 2026.02.04 | ₩24,232 | ₩24,352 | ₩24,219 | ₩24,294 | +0.25% | 7만 |
|---|
| 2026.02.03 | ₩24,165 | ₩24,205 | ₩23,992 | ₩24,147 | -0.08% | 1.9만 |
|---|
| 2026.02.02 | ₩23,965 | ₩24,045 | ₩23,965 | ₩24,026 | +0.26% | 6.6만 |
|---|
| 2026.01.30 | ₩24,165 | ₩24,165 | ₩23,738 | ₩23,865 | -1.24% | 6.5만 |
|---|
| 2026.01.29 | ₩24,753 | ₩24,753 | ₩23,871 | ₩24,041 | -2.88% | 4.7만 |
|---|
| 2026.01.28 | ₩24,005 | ₩24,005 | ₩23,911 | ₩23,972 | -0.14% | 32.3만 |
|---|
| 2026.01.27 | ₩23,911 | ₩23,925 | ₩23,831 | ₩23,883 | -0.12% | 3.5만 |
|---|
| 2026.01.26 | ₩24,005 | ₩24,025 | ₩23,978 | ₩23,985 | -0.08% | 2.9만 |
|---|
| 2026.01.23 | ₩23,965 | ₩23,965 | ₩23,885 | ₩23,927 | -0.16% | 2.4만 |
|---|
| 2026.01.22 | ₩24,013 | ₩24,112 | ₩23,952 | ₩24,038 | +0.11% | 3.1만 |
|---|
| 2026.01.21 | ₩23,751 | ₩23,939 | ₩23,751 | ₩23,894 | +0.60% | 2.6만 |
|---|
| 2026.01.20 | ₩23,724 | ₩23,771 | ₩23,591 | ₩23,605 | -0.50% | 5.7만 |
|---|
| 2026.01.16 | ₩23,898 | ₩23,925 | ₩23,858 | ₩23,869 | -0.12% | 3.4만 |
|---|
| 2026.01.15 | ₩23,952 | ₩24,005 | ₩23,905 | ₩23,938 | -0.06% | 14.5만 |
|---|
| 2026.01.14 | ₩23,858 | ₩23,905 | ₩23,791 | ₩23,905 | +0.20% | 3만 |
|---|
| 2026.01.13 | ₩23,738 | ₩23,804 | ₩23,698 | ₩23,764 | +0.11% | 2.1만 |
|---|
| 2026.01.12 | ₩23,644 | ₩23,751 | ₩23,644 | ₩23,751 | +0.45% | 4.5만 |
|---|
| 2026.01.09 | ₩23,604 | ₩23,724 | ₩23,564 | ₩23,704 | +0.42% | 9.5만 |
|---|
| 2026.01.08 | ₩23,444 | ₩23,524 | ₩23,444 | ₩23,464 | +0.09% | 1.8만 |
|---|
| 2026.01.07 | ₩23,430 | ₩23,444 | ₩23,283 | ₩23,301 | -0.55% | 8만 |
|---|
| 2026.01.06 | ₩23,270 | ₩23,390 | ₩23,230 | ₩23,350 | +0.34% | 4.4만 |
|---|
| 2026.01.05 | ₩23,176 | ₩23,256 | ₩23,144 | ₩23,210 | +0.14% | 3.2만 |
|---|
| 2026.01.02 | ₩22,936 | ₩23,056 | ₩22,882 | ₩23,019 | +0.36% | 4.8만 |
|---|
| 2025.12.31 | ₩23,016 | ₩23,043 | ₩22,936 | ₩22,937 | -0.34% | 5.7만 |
|---|
| 2025.12.30 | ₩23,056 | ₩23,150 | ₩23,056 | ₩23,087 | +0.13% | 4.5만 |
|---|
| 2025.12.29 | ₩23,069 | ₩23,096 | ₩23,043 | ₩23,076 | +0.03% | 1.7만 |
|---|
| 2025.12.26 | ₩23,056 | ₩23,109 | ₩23,056 | ₩23,096 | +0.17% | 4.5만 |
|---|
| 2025.12.24 | ₩22,936 | ₩23,109 | ₩22,936 | ₩23,103 | +0.73% | 9.3천 |
|---|
| 2025.12.23 | ₩22,962 | ₩23,009 | ₩22,949 | ₩23,005 | +0.19% | 3.7만 |
|---|
| 2025.12.22 | ₩22,948 | ₩22,989 | ₩22,942 | ₩22,973 | +0.11% | 2.2만 |
|---|
| 2025.12.19 | ₩22,775 | ₩22,949 | ₩22,775 | ₩22,843 | +0.30% | 18.2만 |
|---|
| 2025.12.18 | ₩22,856 | ₩22,909 | ₩22,749 | ₩22,771 | -0.37% | 21만 |
|---|
| 2025.12.17 | ₩22,896 | ₩22,896 | ₩22,789 | ₩22,797 | -0.43% | 7.1만 |
|---|
| 2025.12.16 | ₩22,976 | ₩22,989 | ₩22,789 | ₩22,904 | -0.31% | 2.2만 |
|---|
| 2025.12.15 | ₩23,069 | ₩23,069 | ₩22,936 | ₩23,049 | -0.09% | 5.9만 |
|---|
| 2025.12.12 | ₩23,089 | ₩23,096 | ₩22,949 | ₩23,016 | -0.32% | 4.2만 |
|---|
| 2025.12.11 | ₩22,936 | ₩23,069 | ₩22,936 | ₩23,037 | +0.44% | 2.4만 |
|---|
| 2025.12.10 | ₩22,976 | ₩23,150 | ₩22,949 | ₩23,130 | +0.67% | 2.1만 |
|---|
| 2025.12.09 | ₩23,136 | ₩23,136 | ₩22,949 | ₩22,949 | -0.81% | 1.7만 |
|---|
| 2025.12.08 | ₩23,053 | ₩23,096 | ₩23,016 | ₩23,027 | -0.12% | 1.9만 |
|---|
| 2025.12.05 | ₩23,096 | ₩23,283 | ₩23,096 | ₩23,154 | +0.25% | 5.3만 |
|---|
| 2025.12.04 | ₩23,144 | ₩23,163 | ₩23,056 | ₩23,105 | -0.17% | 6.9만 |
|---|
| 2025.12.03 | ₩23,243 | ₩23,243 | ₩23,176 | ₩23,196 | -0.20% | 4.5만 |
|---|
| 2025.12.02 | ₩23,256 | ₩23,256 | ₩23,029 | ₩23,116 | -0.60% | 3.8만 |
|---|
| 2025.12.01 | ₩23,203 | ₩23,203 | ₩23,036 | ₩23,036 | -0.72% | 4만 |
|---|
| 2025.11.28 | ₩23,083 | ₩23,203 | ₩23,083 | ₩23,203 | +0.52% | 3.3천 |
|---|
| 2025.11.26 | ₩22,922 | ₩23,056 | ₩22,922 | ₩22,997 | +0.33% | 4.1만 |
|---|
| 2025.11.25 | ₩22,668 | ₩22,842 | ₩22,655 | ₩22,835 | +0.74% | 5만 |
|---|
| 2025.11.24 | ₩22,481 | ₩22,624 | ₩22,481 | ₩22,588 | +0.48% | 1.6만 |
|---|
| 2025.11.21 | ₩22,294 | ₩22,590 | ₩22,294 | ₩22,468 | +0.78% | 4.3만 |
|---|
| 2025.11.20 | ₩22,615 | ₩22,708 | ₩22,213 | ₩22,213 | -1.78% | 2.7만 |
|---|
| 2025.11.19 | ₩22,561 | ₩22,802 | ₩22,445 | ₩22,501 | -0.27% | 3.9만 |
|---|
| 2025.11.18 | ₩22,561 | ₩22,646 | ₩22,472 | ₩22,543 | -0.08% | 4만 |
|---|
| 2025.11.17 | ₩22,802 | ₩22,842 | ₩22,535 | ₩22,599 | -0.89% | 2.5만 |
|---|
| 2025.11.14 | ₩22,722 | ₩22,910 | ₩22,722 | ₩22,813 | +0.40% | 2.4만 |
|---|
| 2025.11.13 | ₩23,043 | ₩23,069 | ₩22,842 | ₩22,862 | -0.78% | 5만 |
|---|
| 2025.11.12 | ₩23,150 | ₩23,150 | ₩23,089 | ₩23,089 | -0.26% | 1.6만 |
|---|
| 2025.11.11 | ₩22,877 | ₩23,096 | ₩22,877 | ₩23,071 | +0.85% | 1.8만 |
|---|
| 2025.11.10 | ₩22,842 | ₩22,896 | ₩22,719 | ₩22,862 | +0.09% | 4.8만 |
|---|
| 2025.11.07 | ₩22,655 | ₩22,749 | ₩22,548 | ₩22,730 | +0.33% | 4.8천 |
|---|
| 2025.11.06 | ₩22,722 | ₩22,722 | ₩22,615 | ₩22,651 | -0.31% | 1.6만 |
|---|
| 2025.11.05 | ₩22,668 | ₩22,802 | ₩22,602 | ₩22,755 | +0.38% | 4.5만 |
|---|
| 2025.11.04 | ₩22,588 | ₩22,642 | ₩22,535 | ₩22,561 | -0.12% | 3.3만 |
|---|
| 2025.11.03 | ₩22,936 | ₩22,936 | ₩22,722 | ₩22,777 | -0.69% | 2만 |
|---|
| 2025.10.31 | ₩22,790 | ₩22,936 | ₩22,774 | ₩22,884 | +0.41% | 9.4만 |
|---|
| 2025.10.30 | ₩22,856 | ₩23,003 | ₩22,795 | ₩22,795 | -0.26% | 1.8만 |
|---|
| 2025.10.29 | ₩23,183 | ₩23,203 | ₩23,029 | ₩23,056 | -0.55% | 4.4만 |
|---|
| 2025.10.28 | ₩23,323 | ₩23,457 | ₩23,323 | ₩23,330 | +0.03% | 3.4만 |
|---|
| 2025.10.27 | ₩23,337 | ₩23,363 | ₩23,283 | ₩23,357 | +0.09% | 2.3만 |
|---|
| 2025.10.24 | ₩23,230 | ₩23,323 | ₩23,230 | ₩23,262 | +0.14% | 1.8만 |
|---|
| 2025.10.23 | ₩23,003 | ₩23,096 | ₩23,003 | ₩23,049 | +0.20% | 2만 |
|---|
| 2025.10.22 | ₩22,989 | ₩23,016 | ₩22,896 | ₩22,961 | -0.12% | 2.5만 |
|---|
| 2025.10.21 | ₩22,989 | ₩23,083 | ₩22,976 | ₩23,039 | +0.22% | 1.7만 |
|---|
| 2025.10.20 | ₩22,909 | ₩23,016 | ₩22,909 | ₩23,003 | +0.41% | 1.1만 |
|---|
| 2025.10.17 | ₩22,655 | ₩22,856 | ₩22,655 | ₩22,835 | +0.80% | 7만 |
|---|
| 2025.10.16 | ₩22,909 | ₩22,936 | ₩22,708 | ₩22,734 | -0.76% | 9.1천 |
|---|
| 2025.10.15 | ₩22,962 | ₩23,056 | ₩22,782 | ₩22,914 | -0.21% | 1.5만 |
|---|
| 2025.10.14 | ₩22,628 | ₩22,936 | ₩22,588 | ₩22,834 | +0.91% | 4천 |
|---|
| 2025.10.13 | ₩22,789 | ₩22,896 | ₩22,789 | ₩22,849 | +0.26% | 1.8만 |
|---|
| 2025.10.10 | ₩23,109 | ₩23,109 | ₩22,634 | ₩22,634 | -2.06% | 21.9만 |
|---|