시장 데이터를 불러오는 중
전체 종목
Alger Russell Innovation ETF 과거 주가
Alger Russell Innovation ETF · INVN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Alger Russell Innovation ETF · INVN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,927 | ₩35,022 | ₩34,927 | ₩35,022 | +0.27% | 800 |
| 2026.10.08 | ₩34,314 | ₩34,678 | ₩34,047 | ₩34,678 | +1.06% | 1천 |
| 2026.10.07 | ₩34,341 | ₩34,341 | ₩34,341 | ₩34,341 | 0.00% | 200 |
| 2026.10.06 | ₩34,394 | ₩34,594 | ₩34,321 | ₩34,321 | -0.21% | 500 |
| 2026.10.05 | ₩34,421 | ₩34,494 | ₩34,421 | ₩34,494 | +0.21% | 900 |
| 2026.10.02 | ₩34,207 | ₩34,207 | ₩33,981 | ₩34,050 | -0.46% | 4.9천 |
| 2026.10.01 | ₩33,954 | ₩34,153 | ₩33,954 | ₩34,153 | +0.58% | 300 |
| 2026.09.30 | ₩33,994 | ₩33,994 | ₩33,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,850 |
| -0.42% |
| 500 |
| 2026.09.29 | ₩33,701 | ₩33,701 | ₩33,556 | ₩33,556 | -0.43% | 400 |
|---|
| 2026.09.28 | ₩33,275 | ₩33,614 | ₩33,275 | ₩33,544 | +0.81% | 3.7천 |
|---|
| 2026.09.25 | ₩34,287 | ₩34,287 | ₩34,194 | ₩34,194 | -0.27% | 3.2천 |
|---|
| 2026.09.24 | ₩34,421 | ₩34,500 | ₩34,253 | ₩34,362 | -0.17% | 4.7천 |
|---|
| 2026.09.23 | ₩34,747 | ₩34,747 | ₩34,527 | ₩34,611 | -0.39% | 900 |
|---|
| 2026.09.22 | ₩35,447 | ₩35,447 | ₩34,724 | ₩34,724 | -2.04% | 1.3천 |
|---|
| 2026.09.21 | ₩34,847 | ₩35,020 | ₩34,820 | ₩34,959 | +0.32% | 2.4천 |
|---|
| 2026.09.18 | ₩34,527 | ₩34,527 | ₩34,430 | ₩34,430 | -0.28% | 900 |
|---|
| 2026.09.17 | ₩34,660 | ₩35,007 | ₩34,660 | ₩34,950 | +0.83% | 800 |
|---|
| 2026.09.16 | ₩34,620 | ₩34,748 | ₩34,567 | ₩34,748 | +0.37% | 500 |
|---|
| 2026.09.15 | ₩35,047 | ₩35,500 | ₩35,047 | ₩35,187 | +0.40% | 800 |
|---|
| 2026.09.14 | ₩35,380 | ₩35,500 | ₩35,333 | ₩35,441 | +0.17% | 1.6천 |
|---|
| 2026.09.11 | ₩34,367 | ₩34,405 | ₩34,341 | ₩34,405 | +0.11% | 1.5천 |
|---|
| 2026.09.10 | ₩33,981 | ₩34,129 | ₩33,981 | ₩34,129 | +0.44% | 2.3천 |
|---|
| 2026.09.09 | ₩34,134 | ₩34,167 | ₩33,991 | ₩33,991 | -0.42% | 7.5천 |
|---|
| 2026.09.08 | ₩34,660 | ₩34,694 | ₩34,414 | ₩34,487 | -0.50% | 8.1천 |
|---|
| 2026.09.04 | ₩36,286 | ₩36,286 | ₩35,740 | ₩35,773 | -1.41% | 1.3만 |
|---|
| 2026.09.03 | ₩36,699 | ₩36,699 | ₩36,426 | ₩36,489 | -0.57% | 3.2천 |
|---|
| 2026.09.02 | ₩35,820 | ₩36,033 | ₩35,820 | ₩36,005 | +0.52% | 7.8천 |
|---|
| 2026.09.01 | ₩35,953 | ₩36,086 | ₩35,593 | ₩35,595 | -1.00% | 5.4천 |
|---|
| 2026.08.31 | ₩35,913 | ₩36,180 | ₩35,913 | ₩36,160 | +0.69% | 1.6만 |
|---|
| 2026.08.28 | ₩36,326 | ₩36,379 | ₩36,220 | ₩36,226 | -0.28% | 5.6천 |
|---|
| 2026.08.27 | ₩35,580 | ₩36,193 | ₩35,580 | ₩36,177 | +1.68% | 1.5천 |
|---|
| 2026.08.26 | ₩35,420 | ₩35,420 | ₩35,193 | ₩35,227 | -0.55% | 3.7천 |
|---|
| 2026.08.25 | ₩35,766 | ₩35,766 | ₩35,489 | ₩35,489 | -0.77% | 3.5천 |
|---|
| 2026.08.24 | ₩35,726 | ₩35,737 | ₩35,567 | ₩35,737 | +0.03% | 1.8천 |
|---|
| 2026.08.21 | ₩35,273 | ₩35,647 | ₩35,273 | ₩35,576 | +0.86% | 1.3만 |
|---|
| 2026.08.20 | ₩35,380 | ₩35,453 | ₩35,380 | ₩35,453 | +0.21% | 1.3천 |
|---|
| 2026.08.19 | ₩35,467 | ₩35,647 | ₩35,467 | ₩35,587 | +0.34% | 5.1천 |
|---|
| 2026.08.18 | ₩34,714 | ₩34,900 | ₩34,658 | ₩34,658 | -0.16% | 4.1천 |
|---|
| 2026.08.17 | ₩34,667 | ₩34,667 | ₩34,187 | ₩34,187 | -1.38% | 1.4천 |
|---|
| 2026.08.14 | ₩35,553 | ₩35,553 | ₩34,660 | ₩34,840 | -2.01% | 7.9천 |
|---|
| 2026.08.13 | ₩33,874 | ₩35,435 | ₩33,874 | ₩35,435 | +4.61% | 1.6천 |
|---|
| 2026.08.12 | ₩33,981 | ₩33,981 | ₩33,634 | ₩33,864 | -0.35% | 1.5천 |
|---|
| 2026.08.11 | ₩34,141 | ₩34,249 | ₩34,141 | ₩34,249 | +0.32% | 1.2천 |
|---|
| 2026.08.10 | ₩33,888 | ₩34,334 | ₩33,874 | ₩34,334 | +1.32% | 2.3천 |
|---|
| 2026.08.07 | ₩33,261 | ₩33,902 | ₩33,261 | ₩33,902 | +1.93% | 5.9천 |
|---|
| 2026.08.06 | ₩32,568 | ₩32,857 | ₩32,568 | ₩32,857 | +0.89% | 1.1천 |
|---|
| 2026.08.05 | ₩33,568 | ₩33,568 | ₩33,168 | ₩33,366 | -0.60% | 600 |
|---|
| 2026.08.04 | ₩32,755 | ₩33,341 | ₩32,728 | ₩33,341 | +1.79% | 1.6천 |
|---|
| 2026.08.03 | ₩32,062 | ₩32,248 | ₩32,062 | ₩32,210 | +0.46% | 9.1천 |
|---|
| 2026.07.31 | ₩31,476 | ₩31,717 | ₩31,209 | ₩31,717 | +0.77% | 2.3천 |
|---|
| 2026.07.30 | ₩31,649 | ₩31,875 | ₩31,202 | ₩31,875 | +0.72% | 1.2천 |
|---|
| 2026.07.29 | ₩32,275 | ₩32,662 | ₩32,275 | ₩32,438 | +0.50% | 6.2천 |
|---|
| 2026.07.28 | ₩31,502 | ₩32,102 | ₩31,502 | ₩32,090 | +1.87% | 6.1천 |
|---|
| 2026.07.27 | ₩30,516 | ₩30,929 | ₩30,516 | ₩30,849 | +1.09% | 5.2천 |
|---|
| 2026.07.24 | ₩29,184 | ₩29,623 | ₩29,184 | ₩29,595 | +1.41% | 800 |
|---|
| 2026.07.23 | ₩28,957 | ₩28,957 | ₩28,650 | ₩28,757 | -0.69% | 3.1만 |
|---|
| 2026.07.22 | ₩29,197 | ₩29,286 | ₩29,197 | ₩29,286 | +0.31% | 6.8천 |
|---|
| 2026.07.21 | ₩30,623 | ₩30,623 | ₩30,210 | ₩30,260 | -1.18% | 2.8만 |
|---|
| 2026.07.20 | ₩30,596 | ₩31,009 | ₩30,596 | ₩30,800 | +0.67% | 2.6만 |
|---|
| 2026.07.17 | ₩30,876 | ₩30,876 | ₩30,596 | ₩30,712 | -0.53% | 6.3천 |
|---|
| 2026.07.16 | ₩30,463 | ₩30,809 | ₩30,463 | ₩30,788 | +1.07% | 3.7천 |
|---|
| 2026.07.15 | ₩30,463 | ₩30,743 | ₩30,423 | ₩30,504 | +0.14% | 3.7천 |
|---|
| 2026.07.14 | ₩30,036 | ₩30,196 | ₩30,010 | ₩30,011 | -0.08% | 1.6천 |
|---|
| 2026.07.13 | ₩29,983 | ₩30,513 | ₩29,983 | ₩30,513 | +1.77% | 1.8천 |
|---|
| 2026.07.10 | ₩30,074 | ₩30,074 | ₩29,943 | ₩29,946 | -0.43% | 1.5천 |
|---|
| 2026.07.09 | ₩29,597 | ₩30,088 | ₩29,597 | ₩30,088 | +1.66% | 300 |
|---|
| 2026.07.08 | ₩29,710 | ₩29,710 | ₩29,423 | ₩29,503 | -0.70% | 4천 |
|---|
| 2026.07.07 | ₩30,236 | ₩30,729 | ₩30,071 | ₩30,071 | -0.55% | 700 |
|---|
| 2026.07.06 | ₩29,470 | ₩29,923 | ₩29,470 | ₩29,715 | +0.83% | 7.1천 |
|---|
| 2026.07.02 | ₩29,597 | ₩29,634 | ₩29,597 | ₩29,634 | +0.13% | 1.4천 |
|---|
| 2026.07.01 | ₩29,206 | ₩29,206 | ₩29,206 | ₩29,206 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩28,491 | ₩28,555 | ₩28,491 | ₩28,555 | +0.22% | 1.3천 |
|---|
| 2026.06.29 | ₩28,957 | ₩28,957 | ₩28,673 | ₩28,673 | -0.98% | 1.3천 |
|---|
| 2026.06.26 | ₩28,144 | ₩28,404 | ₩28,144 | ₩28,404 | +0.92% | 400 |
|---|
| 2026.06.25 | ₩27,931 | ₩27,931 | ₩27,438 | ₩27,439 | -1.76% | 1.7천 |
|---|
| 2026.06.24 | ₩27,878 | ₩28,077 | ₩27,811 | ₩27,871 | -0.02% | 600 |
|---|
| 2026.06.23 | ₩27,531 | ₩27,664 | ₩27,464 | ₩27,568 | +0.14% | 600 |
|---|
| 2026.06.22 | ₩27,651 | ₩27,651 | ₩27,225 | ₩27,428 | -0.80% | 800 |
|---|
| 2026.06.18 | ₩27,358 | ₩27,615 | ₩27,358 | ₩27,615 | +0.94% | 900 |
|---|
| 2026.06.17 | ₩28,144 | ₩28,144 | ₩27,435 | ₩27,435 | -2.52% | 2.5천 |
|---|
| 2026.06.16 | ₩28,251 | ₩28,251 | ₩28,171 | ₩28,173 | -0.27% | 3.7천 |
|---|
| 2026.06.15 | ₩28,437 | ₩28,584 | ₩28,425 | ₩28,425 | -0.04% | 5.7천 |
|---|
| 2026.06.12 | ₩28,011 | ₩28,117 | ₩27,691 | ₩28,071 | +0.21% | 3.6천 |
|---|
| 2026.06.11 | ₩27,571 | ₩28,035 | ₩27,571 | ₩28,035 | +1.68% | 2.3천 |
|---|
| 2026.06.10 | ₩28,317 | ₩28,317 | ₩27,912 | ₩27,912 | -1.43% | 800 |
|---|
| 2026.06.09 | ₩28,637 | ₩28,637 | ₩27,824 | ₩28,443 | -0.68% | 2.3천 |
|---|
| 2026.06.08 | ₩28,701 | ₩28,701 | ₩28,701 | ₩28,701 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩29,303 | ₩29,303 | ₩28,850 | ₩28,868 | -1.49% | 1.5천 |
|---|
| 2026.06.04 | ₩29,890 | ₩30,063 | ₩29,715 | ₩29,715 | -0.58% | 1.7천 |
|---|
| 2026.06.03 | ₩29,423 | ₩29,433 | ₩29,423 | ₩29,433 | +0.03% | 500 |
|---|
| 2026.06.02 | ₩30,076 | ₩30,076 | ₩29,783 | ₩29,930 | -0.49% | 5.9천 |
|---|
| 2026.06.01 | ₩29,930 | ₩30,716 | ₩29,776 | ₩30,569 | +2.14% | 1.5만 |
|---|
| 2026.05.29 | ₩28,864 | ₩29,250 | ₩28,864 | ₩29,177 | +1.08% | 2.4천 |
|---|
| 2026.05.28 | ₩27,658 | ₩28,191 | ₩27,658 | ₩28,088 | +1.56% | 2.4만 |
|---|
| 2026.05.27 | ₩27,864 | ₩27,864 | ₩27,718 | ₩27,739 | -0.45% | 500 |
|---|
| 2026.05.26 | ₩27,918 | ₩27,984 | ₩27,859 | ₩27,859 | -0.21% | 4.3천 |
|---|
| 2026.05.22 | ₩27,558 | ₩27,824 | ₩27,558 | ₩27,824 | +0.97% | 2천 |
|---|
| 2026.05.21 | ₩26,812 | ₩27,105 | ₩26,812 | ₩27,030 | +0.82% | 2.5만 |
|---|
| 2026.05.20 | ₩26,838 | ₩27,187 | ₩26,838 | ₩27,187 | +1.30% | 600 |
|---|
| 2026.05.19 | ₩27,331 | ₩27,398 | ₩27,030 | ₩27,030 | -1.10% | 3.8천 |
|---|
| 2026.05.18 | ₩27,391 | ₩27,391 | ₩27,038 | ₩27,178 | -0.78% | 1.5천 |
|---|
| 2026.05.15 | ₩26,851 | ₩27,011 | ₩26,678 | ₩26,947 | +0.36% | 8.1천 |
|---|
| 2026.05.14 | ₩26,705 | ₩26,798 | ₩26,657 | ₩26,657 | -0.18% | 800 |
|---|
| 2026.05.13 | ₩26,438 | ₩26,682 | ₩26,438 | ₩26,682 | +0.92% | 3천 |
|---|
| 2026.05.12 | ₩27,118 | ₩27,131 | ₩26,843 | ₩26,843 | -1.01% | 1천 |
|---|
| 2026.05.11 | ₩27,878 | ₩27,878 | ₩27,515 | ₩27,515 | -1.30% | 400 |
|---|
| 2026.05.08 | ₩27,451 | ₩27,840 | ₩27,451 | ₩27,840 | +1.42% | 5.2천 |
|---|
| 2026.05.07 | ₩27,704 | ₩27,864 | ₩27,598 | ₩27,684 | -0.07% | 2.8천 |
|---|
| 2026.05.06 | ₩27,544 | ₩27,544 | ₩27,198 | ₩27,339 | -0.75% | 1.5만 |
|---|
| 2026.05.05 | ₩27,424 | ₩27,515 | ₩27,411 | ₩27,515 | +0.33% | 1.2천 |
|---|
| 2026.05.04 | ₩27,478 | ₩27,624 | ₩27,305 | ₩27,486 | +0.03% | 2.2천 |
|---|
| 2026.05.01 | ₩26,705 | ₩27,145 | ₩26,705 | ₩27,145 | +1.65% | 2.9천 |
|---|
| 2026.04.30 | ₩25,985 | ₩26,305 | ₩25,985 | ₩26,305 | +1.23% | 1.1천 |
|---|
| 2026.04.29 | ₩25,839 | ₩26,081 | ₩25,839 | ₩26,081 | +0.94% | 300 |
|---|
| 2026.04.28 | ₩26,132 | ₩26,132 | ₩25,908 | ₩25,908 | -0.86% | 500 |
|---|
| 2026.04.27 | ₩25,985 | ₩26,092 | ₩25,985 | ₩25,995 | +0.04% | 9.1천 |
|---|
| 2026.04.24 | ₩25,612 | ₩26,020 | ₩25,612 | ₩26,020 | +1.59% | 8.7천 |
|---|
| 2026.04.23 | ₩25,466 | ₩25,523 | ₩25,466 | ₩25,523 | +0.23% | 6.3천 |
|---|
| 2026.04.22 | ₩26,465 | ₩26,516 | ₩26,372 | ₩26,516 | +0.19% | 7.5천 |
|---|
| 2026.04.21 | ₩26,612 | ₩26,632 | ₩26,378 | ₩26,378 | -0.88% | 5.9천 |
|---|
| 2026.04.20 | ₩26,281 | ₩26,449 | ₩26,239 | ₩26,449 | +0.64% | 4천 |
|---|
| 2026.04.17 | ₩26,278 | ₩26,278 | ₩25,999 | ₩26,065 | -0.81% | 700 |
|---|
| 2026.04.16 | ₩25,705 | ₩25,804 | ₩25,705 | ₩25,804 | +0.38% | 5.1천 |
|---|
| 2026.04.15 | ₩24,733 | ₩25,579 | ₩24,733 | ₩25,556 | +3.33% | 6.3천 |
|---|
| 2026.04.14 | ₩24,786 | ₩24,786 | ₩24,671 | ₩24,671 | -0.46% | 8.8천 |
|---|
| 2026.04.13 | ₩24,080 | ₩24,595 | ₩24,080 | ₩24,595 | +2.14% | 1.3천 |
|---|
| 2026.04.10 | ₩23,840 | ₩23,840 | ₩23,653 | ₩23,701 | -0.58% | 8.4천 |
|---|
| 2026.04.09 | ₩24,320 | ₩24,320 | ₩24,066 | ₩24,306 | -0.05% | 6천 |
|---|
| 2026.04.08 | ₩25,812 | ₩25,812 | ₩24,861 | ₩24,861 | -3.69% | 5천 |
|---|
| 2026.04.07 | ₩25,212 | ₩25,266 | ₩25,033 | ₩25,033 | -0.71% | 1.8천 |
|---|
| 2026.04.06 | ₩25,226 | ₩25,279 | ₩25,226 | ₩25,275 | +0.20% | 1.6천 |
|---|
| 2026.04.02 | ₩25,039 | ₩25,231 | ₩25,039 | ₩25,231 | +0.77% | 4.4천 |
|---|
| 2026.04.01 | ₩24,933 | ₩25,159 | ₩24,933 | ₩25,030 | +0.39% | 500 |
|---|
| 2026.03.31 | ₩24,786 | ₩24,909 | ₩24,786 | ₩24,909 | +0.49% | 400 |
|---|
| 2026.03.30 | ₩24,333 | ₩24,413 | ₩24,253 | ₩24,340 | +0.03% | 300 |
|---|
| 2026.03.27 | ₩24,280 | ₩24,280 | ₩24,040 | ₩24,052 | -0.94% | 500 |
|---|
| 2026.03.26 | ₩24,799 | ₩24,799 | ₩24,765 | ₩24,765 | -0.14% | 2.1천 |
|---|
| 2026.03.25 | ₩24,853 | ₩24,893 | ₩24,599 | ₩24,679 | -0.70% | 8.1천 |
|---|
| 2026.03.24 | ₩24,559 | ₩24,559 | ₩24,503 | ₩24,503 | -0.23% | 1.8천 |
|---|
| 2026.03.23 | ₩25,266 | ₩25,266 | ₩25,199 | ₩25,199 | -0.26% | 3.2천 |
|---|
| 2026.03.20 | ₩24,859 | ₩25,010 | ₩24,859 | ₩25,010 | +0.61% | 1.1천 |
|---|
| 2026.03.19 | ₩25,308 | ₩25,308 | ₩25,308 | ₩25,308 | 0.00% | 100 |
|---|
| 2026.03.18 | ₩25,226 | ₩25,226 | ₩25,202 | ₩25,202 | -0.10% | 200 |
|---|
| 2026.03.17 | ₩25,572 | ₩25,572 | ₩25,462 | ₩25,462 | -0.43% | 400 |
|---|
| 2026.03.16 | ₩25,180 | ₩25,180 | ₩25,180 | ₩25,180 | 0.00% | 100 |
|---|
| 2026.03.13 | ₩24,991 | ₩24,991 | ₩24,991 | ₩24,991 | 0.00% | 100 |
|---|
| 2026.03.12 | ₩24,963 | ₩24,963 | ₩24,963 | ₩24,963 | 0.00% | 100 |
|---|
| 2026.03.11 | ₩25,511 | ₩25,511 | ₩25,511 | ₩25,511 | 0.00% | 100 |
|---|
| 2026.03.10 | ₩25,586 | ₩25,759 | ₩25,580 | ₩25,580 | -0.02% | 500 |
|---|
| 2026.03.09 | ₩25,506 | ₩25,960 | ₩25,506 | ₩25,960 | +1.78% | 200 |
|---|
| 2026.03.06 | ₩25,586 | ₩25,973 | ₩25,586 | ₩25,973 | +1.52% | 1천 |
|---|
| 2026.03.05 | ₩25,932 | ₩26,017 | ₩25,865 | ₩26,017 | +0.33% | 500 |
|---|
| 2026.03.04 | ₩25,719 | ₩25,879 | ₩25,719 | ₩25,837 | +0.46% | 3.7천 |
|---|
| 2026.03.03 | ₩25,660 | ₩25,660 | ₩25,660 | ₩25,660 | 0.00% | 200 |
|---|
| 2026.03.02 | ₩25,763 | ₩25,763 | ₩25,763 | ₩25,763 | 0.00% | 100 |
|---|
| 2026.02.27 | ₩25,586 | ₩25,824 | ₩25,586 | ₩25,824 | +0.93% | 200 |
|---|
| 2026.02.26 | ₩26,075 | ₩26,075 | ₩26,075 | ₩26,075 | 0.00% | 100 |
|---|
| 2026.02.25 | ₩25,679 | ₩25,829 | ₩25,586 | ₩25,829 | +0.59% | 300 |
|---|
| 2026.02.24 | ₩25,665 | ₩25,681 | ₩25,626 | ₩25,681 | +0.06% | 5천 |
|---|
| 2026.02.23 | ₩25,812 | ₩25,812 | ₩25,132 | ₩25,186 | -2.43% | 1천 |
|---|
| 2026.02.20 | ₩25,957 | ₩25,957 | ₩25,957 | ₩25,957 | 0.00% | 300 |
|---|
| 2026.02.19 | ₩25,639 | ₩25,680 | ₩25,639 | ₩25,680 | +0.16% | 200 |
|---|
| 2026.02.18 | ₩25,847 | ₩25,847 | ₩25,847 | ₩25,847 | 0.00% | 200 |
|---|
| 2026.02.17 | ₩25,492 | ₩25,566 | ₩25,306 | ₩25,566 | +0.29% | 1.3천 |
|---|
| 2026.02.13 | ₩25,919 | ₩25,919 | ₩25,745 | ₩25,745 | -0.67% | 500 |
|---|
| 2026.02.12 | ₩26,239 | ₩26,239 | ₩25,319 | ₩25,519 | -2.74% | 1.7천 |
|---|
| 2026.02.11 | ₩26,865 | ₩26,865 | ₩26,092 | ₩26,149 | -2.66% | 4.4천 |
|---|
| 2026.02.10 | ₩26,918 | ₩26,918 | ₩26,753 | ₩26,753 | -0.61% | 300 |
|---|
| 2026.02.09 | ₩26,492 | ₩26,682 | ₩26,492 | ₩26,682 | +0.72% | 200 |
|---|
| 2026.02.06 | ₩26,079 | ₩26,624 | ₩26,079 | ₩26,624 | +2.09% | 1천 |
|---|
| 2026.02.05 | ₩26,079 | ₩26,105 | ₩25,692 | ₩25,700 | -1.45% | 1천 |
|---|
| 2026.02.04 | ₩25,972 | ₩26,305 | ₩25,972 | ₩26,244 | +1.05% | 700 |
|---|
| 2026.02.03 | ₩26,665 | ₩26,665 | ₩25,426 | ₩25,563 | -4.13% | 5.1천 |
|---|
| 2026.02.02 | ₩26,985 | ₩26,985 | ₩26,822 | ₩26,822 | -0.60% | 1천 |
|---|
| 2026.01.30 | ₩26,785 | ₩26,785 | ₩26,545 | ₩26,670 | -0.43% | 1.1만 |
|---|
| 2026.01.29 | ₩27,624 | ₩27,624 | ₩26,931 | ₩27,105 | -1.88% | 3.9만 |
|---|
| 2026.01.28 | ₩27,800 | ₩27,800 | ₩27,800 | ₩27,800 | 0.00% | 100 |
|---|
| 2026.01.27 | ₩28,051 | ₩28,051 | ₩28,019 | ₩28,019 | -0.11% | 700 |
|---|
| 2026.01.26 | ₩28,328 | ₩28,328 | ₩28,325 | ₩28,325 | -0.01% | 400 |
|---|
| 2026.01.23 | ₩28,331 | ₩28,331 | ₩28,060 | ₩28,060 | -0.95% | 400 |
|---|
| 2026.01.22 | ₩28,197 | ₩28,241 | ₩28,157 | ₩28,241 | +0.16% | 500 |
|---|
| 2026.01.21 | ₩27,531 | ₩27,718 | ₩27,531 | ₩27,698 | +0.61% | 600 |
|---|
| 2026.01.20 | ₩27,631 | ₩27,631 | ₩27,345 | ₩27,411 | -0.80% | 2.3천 |
|---|
| 2026.01.16 | ₩28,011 | ₩28,011 | ₩27,864 | ₩27,872 | -0.49% | 1.3만 |
|---|
| 2026.01.15 | ₩28,464 | ₩28,481 | ₩28,372 | ₩28,372 | -0.32% | 2.5만 |
|---|
| 2026.01.14 | ₩28,597 | ₩28,608 | ₩28,584 | ₩28,608 | +0.04% | 9.7천 |
|---|
| 2026.01.13 | ₩29,397 | ₩29,397 | ₩28,784 | ₩28,841 | -1.89% | 1.5만 |
|---|
| 2026.01.12 | ₩29,287 | ₩29,287 | ₩29,287 | ₩29,287 | 0.00% | 100 |
|---|
| 2026.01.09 | ₩29,557 | ₩29,557 | ₩29,333 | ₩29,333 | -0.76% | 300 |
|---|
| 2026.01.08 | ₩29,503 | ₩29,637 | ₩29,463 | ₩29,502 | -0.00% | 9.4천 |
|---|
| 2026.01.07 | ₩29,717 | ₩29,770 | ₩29,717 | ₩29,770 | +0.18% | 100 |
|---|
| 2026.01.06 | ₩29,379 | ₩29,554 | ₩29,379 | ₩29,551 | +0.59% | 8.1천 |
|---|
| 2026.01.05 | ₩29,032 | ₩29,032 | ₩28,929 | ₩28,929 | -0.35% | 7.1천 |
|---|
| 2026.01.02 | ₩28,610 | ₩28,690 | ₩28,555 | ₩28,557 | -0.19% | 2.2천 |
|---|
| 2025.12.31 | ₩28,964 | ₩28,964 | ₩28,842 | ₩28,842 | -0.42% | 4.2천 |
|---|
| 2025.12.30 | ₩29,170 | ₩29,184 | ₩29,077 | ₩29,077 | -0.32% | 3.1천 |
|---|
| 2025.12.29 | ₩29,189 | ₩29,189 | ₩29,182 | ₩29,182 | -0.02% | 800 |
|---|
| 2025.12.26 | ₩29,301 | ₩29,301 | ₩29,301 | ₩29,301 | 0.00% | 100 |
|---|
| 2025.12.24 | ₩29,269 | ₩29,269 | ₩29,269 | ₩29,269 | 0.00% | 100 |
|---|
| 2025.12.23 | ₩28,997 | ₩29,133 | ₩28,997 | ₩29,133 | +0.47% | 700 |
|---|
| 2025.12.22 | ₩29,557 | ₩29,557 | ₩29,371 | ₩29,371 | -0.63% | 300 |
|---|
| 2025.12.19 | ₩29,219 | ₩29,219 | ₩29,219 | ₩29,219 | 0.00% | 100 |
|---|
| 2025.12.18 | ₩28,877 | ₩28,904 | ₩28,770 | ₩28,801 | -0.26% | 700 |
|---|
| 2025.12.17 | ₩28,904 | ₩28,904 | ₩28,765 | ₩28,765 | -0.48% | 2천 |
|---|
| 2025.12.16 | ₩28,704 | ₩28,857 | ₩28,690 | ₩28,857 | +0.53% | 1.6천 |
|---|
| 2025.12.15 | ₩28,930 | ₩28,934 | ₩28,917 | ₩28,934 | +0.01% | 300 |
|---|
| 2025.12.12 | ₩29,182 | ₩29,182 | ₩29,182 | ₩29,182 | 0.00% | 300 |
|---|
| 2025.12.11 | ₩29,370 | ₩29,410 | ₩29,330 | ₩29,375 | +0.02% | 400 |
|---|
| 2025.12.10 | ₩29,317 | ₩29,423 | ₩29,317 | ₩29,354 | +0.13% | 4.5천 |
|---|
| 2025.12.09 | ₩29,152 | ₩29,157 | ₩29,068 | ₩29,068 | -0.29% | 1.4천 |
|---|
| 2025.12.08 | ₩29,223 | ₩29,223 | ₩29,144 | ₩29,144 | -0.27% | 2.2천 |
|---|
| 2025.12.05 | ₩29,223 | ₩29,223 | ₩29,132 | ₩29,132 | -0.31% | 200 |
|---|
| 2025.12.04 | ₩28,757 | ₩28,944 | ₩28,757 | ₩28,941 | +0.64% | 1천 |
|---|
| 2025.12.03 | ₩28,670 | ₩28,812 | ₩28,670 | ₩28,812 | +0.49% | 900 |
|---|
| 2025.12.02 | ₩28,504 | ₩28,584 | ₩28,504 | ₩28,561 | +0.20% | 400 |
|---|
| 2025.12.01 | ₩28,361 | ₩28,361 | ₩28,361 | ₩28,361 | 0.00% | 100 |
|---|
| 2025.11.28 | ₩28,467 | ₩28,467 | ₩28,448 | ₩28,448 | -0.07% | 2.4천 |
|---|
| 2025.11.26 | ₩28,315 | ₩28,437 | ₩28,315 | ₩28,317 | +0.01% | 4.4천 |
|---|
| 2025.11.25 | ₩28,171 | ₩28,405 | ₩28,171 | ₩28,405 | +0.83% | 600 |
|---|
| 2025.11.24 | ₩27,798 | ₩27,802 | ₩27,798 | ₩27,802 | +0.01% | 100 |
|---|
| 2025.11.21 | ₩27,158 | ₩27,542 | ₩27,158 | ₩27,542 | +1.41% | 400 |
|---|
| 2025.11.20 | ₩27,758 | ₩27,776 | ₩27,043 | ₩27,043 | -2.57% | 2.2천 |
|---|
| 2025.11.19 | ₩27,758 | ₩27,758 | ₩27,491 | ₩27,506 | -0.91% | 700 |
|---|
| 2025.11.18 | ₩27,464 | ₩27,751 | ₩27,464 | ₩27,751 | +1.04% | 300 |
|---|
| 2025.11.17 | ₩28,144 | ₩28,144 | ₩27,544 | ₩27,592 | -1.96% | 5천 |
|---|
| 2025.11.14 | ₩28,077 | ₩28,077 | ₩28,077 | ₩28,077 | 0.00% | 100 |
|---|
| 2025.11.13 | ₩28,197 | ₩28,197 | ₩28,172 | ₩28,172 | -0.09% | 300 |
|---|
| 2025.11.12 | ₩28,664 | ₩28,664 | ₩28,613 | ₩28,613 | -0.18% | 900 |
|---|
| 2025.11.11 | ₩28,371 | ₩28,571 | ₩28,371 | ₩28,537 | +0.59% | 1.2천 |
|---|
| 2025.11.10 | ₩28,104 | ₩28,237 | ₩28,104 | ₩28,237 | +0.47% | 300 |
|---|
| 2025.11.07 | ₩27,358 | ₩27,759 | ₩27,358 | ₩27,759 | +1.47% | 700 |
|---|
| 2025.11.06 | ₩27,718 | ₩27,944 | ₩27,662 | ₩27,662 | -0.20% | 9.2천 |
|---|
| 2025.11.05 | ₩27,840 | ₩28,064 | ₩27,784 | ₩28,032 | +0.69% | 1.1천 |
|---|
| 2025.11.04 | ₩27,511 | ₩27,558 | ₩27,511 | ₩27,547 | +0.13% | 7.6천 |
|---|
| 2025.11.03 | ₩27,904 | ₩28,257 | ₩27,904 | ₩28,257 | +1.27% | 6.1천 |
|---|
| 2025.10.31 | ₩28,091 | ₩28,296 | ₩28,091 | ₩28,296 | +0.73% | 6.2천 |
|---|
| 2025.10.30 | ₩27,811 | ₩27,984 | ₩27,711 | ₩27,711 | -0.36% | 1.2천 |
|---|
| 2025.10.29 | ₩27,891 | ₩27,998 | ₩27,518 | ₩27,608 | -1.01% | 800 |
|---|
| 2025.10.28 | ₩28,357 | ₩28,437 | ₩28,165 | ₩28,165 | -0.68% | 1.6천 |
|---|
| 2025.10.27 | ₩28,371 | ₩28,383 | ₩28,331 | ₩28,383 | +0.04% | 2.8천 |
|---|
| 2025.10.24 | ₩28,331 | ₩28,357 | ₩28,203 | ₩28,203 | -0.45% | 1.7천 |
|---|
| 2025.10.23 | ₩28,067 | ₩28,067 | ₩28,067 | ₩28,067 | 0.00% | 100 |
|---|
| 2025.10.22 | ₩28,091 | ₩28,091 | ₩27,758 | ₩27,884 | -0.74% | 3.3천 |
|---|
| 2025.10.21 | ₩27,798 | ₩28,200 | ₩27,798 | ₩28,200 | +1.45% | 2.9천 |
|---|
| 2025.10.20 | ₩27,846 | ₩27,846 | ₩27,846 | ₩27,846 | 0.00% | 300 |
|---|
| 2025.10.17 | ₩27,452 | ₩27,491 | ₩27,452 | ₩27,486 | +0.12% | 1.9천 |
|---|
| 2025.10.16 | ₩27,792 | ₩27,792 | ₩27,258 | ₩27,365 | -1.54% | 1.4만 |
|---|
| 2025.10.15 | ₩27,600 | ₩27,638 | ₩27,558 | ₩27,559 | -0.15% | 4.5천 |
|---|
| 2025.10.14 | ₩27,666 | ₩27,666 | ₩27,562 | ₩27,562 | -0.38% | 1.3천 |
|---|
| 2025.10.13 | ₩27,398 | ₩27,504 | ₩27,398 | ₩27,504 | +0.39% | 1천 |
|---|
| 2025.10.10 | ₩27,091 | ₩27,145 | ₩27,091 | ₩27,139 | +0.18% | 900 |
|---|