시장 데이터를 불러오는 중
전체 종목
Adasina Social Justice All Cap Global ETF 과거 주가
Adasina Social Justice All Cap Global ETF · JSTC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Adasina Social Justice All Cap Global ETF · JSTC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩30,415 | ₩30,643 | ₩30,415 | ₩30,588 | +0.57% | 3.8천 |
| 2026.10.08 | ₩30,321 | ₩30,374 | ₩30,240 | ₩30,300 | -0.07% | 9.3만 |
| 2026.10.07 | ₩30,508 | ₩30,533 | ₩30,321 | ₩30,468 | -0.13% | 3.4천 |
| 2026.10.06 | ₩30,857 | ₩30,930 | ₩30,468 | ₩30,750 | -0.35% | 7천 |
| 2026.10.05 | ₩30,589 | ₩31,407 | ₩30,589 | ₩30,683 | +0.31% | 3.6만 |
| 2026.10.02 | ₩30,307 | ₩30,576 | ₩30,200 | ₩30,401 | +0.31% | 1.6만 |
| 2026.10.01 | ₩30,146 | ₩30,160 | ₩29,945 | ₩30,133 | -0.04% | 3.9만 |
| 2026.09.30 | ₩30,307 | ₩30,307 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,117 |
| -0.63% |
| 1.4만 |
| 2026.09.29 | ₩30,227 | ₩30,227 | ₩29,864 | ₩30,200 | -0.09% | 1.6만 |
|---|
| 2026.09.28 | ₩30,240 | ₩30,292 | ₩30,091 | ₩30,200 | -0.13% | 8.2천 |
|---|
| 2026.09.25 | ₩30,287 | ₩30,441 | ₩30,287 | ₩30,398 | +0.37% | 1.8만 |
|---|
| 2026.09.24 | ₩30,227 | ₩30,294 | ₩30,139 | ₩30,227 | 0.00% | 1.5만 |
|---|
| 2026.09.23 | ₩31,134 | ₩31,134 | ₩30,361 | ₩30,361 | -2.48% | 6.3천 |
|---|
| 2026.09.22 | ₩30,656 | ₩30,680 | ₩30,468 | ₩30,629 | -0.09% | 1.8만 |
|---|
| 2026.09.21 | ₩30,374 | ₩30,589 | ₩30,368 | ₩30,576 | +0.66% | 2.1만 |
|---|
| 2026.09.18 | ₩30,106 | ₩30,627 | ₩29,999 | ₩30,126 | +0.07% | 3.2만 |
|---|
| 2026.09.17 | ₩30,307 | ₩30,307 | ₩29,677 | ₩30,166 | -0.46% | 2.2만 |
|---|
| 2026.09.16 | ₩30,119 | ₩30,227 | ₩29,717 | ₩29,945 | -0.58% | 1.5만 |
|---|
| 2026.09.15 | ₩30,119 | ₩30,119 | ₩29,945 | ₩29,978 | -0.47% | 1.9만 |
|---|
| 2026.09.14 | ₩30,119 | ₩30,200 | ₩29,885 | ₩30,087 | -0.11% | 1.4만 |
|---|
| 2026.09.11 | ₩30,280 | ₩30,321 | ₩30,254 | ₩30,291 | +0.04% | 1.7만 |
|---|
| 2026.09.10 | ₩30,186 | ₩31,273 | ₩29,985 | ₩29,997 | -0.63% | 1.1만 |
|---|
| 2026.09.09 | ₩30,455 | ₩30,461 | ₩30,213 | ₩30,262 | -0.63% | 1.5만 |
|---|
| 2026.09.08 | ₩30,723 | ₩30,924 | ₩30,482 | ₩30,549 | -0.57% | 2.3만 |
|---|
| 2026.09.04 | ₩30,643 | ₩30,723 | ₩30,643 | ₩30,682 | +0.13% | 1.4만 |
|---|
| 2026.09.03 | ₩30,656 | ₩30,737 | ₩30,482 | ₩30,737 | +0.26% | 2.1만 |
|---|
| 2026.09.02 | ₩31,032 | ₩31,032 | ₩30,360 | ₩30,428 | -1.95% | 3.9천 |
|---|
| 2026.09.01 | ₩30,602 | ₩30,602 | ₩30,254 | ₩30,254 | -1.14% | 1.1만 |
|---|
| 2026.08.31 | ₩30,857 | ₩30,857 | ₩30,616 | ₩30,643 | -0.70% | 3.2만 |
|---|
| 2026.08.28 | ₩31,085 | ₩31,085 | ₩30,790 | ₩30,804 | -0.91% | 5.1천 |
|---|
| 2026.08.27 | ₩30,951 | ₩31,126 | ₩30,951 | ₩31,050 | +0.32% | 2.2만 |
|---|
| 2026.08.26 | ₩30,924 | ₩31,012 | ₩30,898 | ₩30,991 | +0.22% | 6.2만 |
|---|
| 2026.08.25 | ₩30,911 | ₩30,965 | ₩30,864 | ₩30,953 | +0.13% | 9.7천 |
|---|
| 2026.08.24 | ₩30,884 | ₩30,884 | ₩30,723 | ₩30,789 | -0.31% | 7.8천 |
|---|
| 2026.08.21 | ₩31,005 | ₩31,005 | ₩30,830 | ₩30,916 | -0.29% | 1.6만 |
|---|
| 2026.08.20 | ₩30,629 | ₩30,783 | ₩30,629 | ₩30,777 | +0.48% | 1만 |
|---|
| 2026.08.19 | ₩30,991 | ₩30,991 | ₩30,804 | ₩30,832 | -0.52% | 4.5천 |
|---|
| 2026.08.18 | ₩30,978 | ₩31,005 | ₩30,562 | ₩30,743 | -0.76% | 1만 |
|---|
| 2026.08.17 | ₩31,179 | ₩31,378 | ₩31,139 | ₩31,206 | +0.09% | 9.6천 |
|---|
| 2026.08.14 | ₩31,327 | ₩31,354 | ₩31,085 | ₩31,240 | -0.28% | 1.6만 |
|---|
| 2026.08.13 | ₩31,260 | ₩31,280 | ₩31,166 | ₩31,246 | -0.04% | 3.9천 |
|---|
| 2026.08.12 | ₩31,099 | ₩31,126 | ₩31,032 | ₩31,068 | -0.10% | 5.5천 |
|---|
| 2026.08.11 | ₩31,005 | ₩31,072 | ₩30,871 | ₩30,903 | -0.33% | 9.5천 |
|---|
| 2026.08.10 | ₩30,978 | ₩30,978 | ₩30,884 | ₩30,885 | -0.30% | 9.6천 |
|---|
| 2026.08.07 | ₩30,857 | ₩31,085 | ₩30,857 | ₩31,061 | +0.66% | 1.3만 |
|---|
| 2026.08.06 | ₩30,871 | ₩31,340 | ₩30,166 | ₩30,624 | -0.80% | 3.2천 |
|---|
| 2026.08.05 | ₩31,038 | ₩31,068 | ₩30,596 | ₩30,855 | -0.59% | 4.4천 |
|---|
| 2026.08.04 | ₩30,508 | ₩30,998 | ₩30,508 | ₩30,965 | +1.50% | 1.3만 |
|---|
| 2026.08.03 | ₩30,227 | ₩30,486 | ₩30,227 | ₩30,486 | +0.86% | 5.7천 |
|---|
| 2026.07.31 | ₩31,099 | ₩31,099 | ₩30,062 | ₩30,252 | -2.72% | 2.2만 |
|---|
| 2026.07.30 | ₩30,093 | ₩30,260 | ₩30,093 | ₩30,260 | +0.56% | 1.2만 |
|---|
| 2026.07.29 | ₩30,039 | ₩30,133 | ₩29,757 | ₩29,757 | -0.94% | 7.3만 |
|---|
| 2026.07.28 | ₩30,012 | ₩30,186 | ₩29,864 | ₩30,160 | +0.49% | 15.6만 |
|---|
| 2026.07.27 | ₩30,213 | ₩30,602 | ₩29,824 | ₩30,066 | -0.49% | 5.5만 |
|---|
| 2026.07.24 | ₩30,173 | ₩30,857 | ₩29,804 | ₩29,860 | -1.04% | 7.5만 |
|---|
| 2026.07.23 | ₩29,811 | ₩29,972 | ₩29,690 | ₩29,913 | +0.34% | 3만 |
|---|
| 2026.07.22 | ₩30,032 | ₩30,080 | ₩29,932 | ₩29,985 | -0.16% | 3.9만 |
|---|
| 2026.07.21 | ₩30,106 | ₩30,186 | ₩30,012 | ₩30,106 | 0.00% | 9.7만 |
|---|
| 2026.07.20 | ₩30,361 | ₩30,361 | ₩29,811 | ₩29,905 | -1.50% | 2.5만 |
|---|
| 2026.07.17 | ₩29,918 | ₩30,160 | ₩29,918 | ₩30,160 | +0.81% | 2.6만 |
|---|
| 2026.07.16 | ₩30,012 | ₩30,254 | ₩30,012 | ₩30,181 | +0.56% | 1.2만 |
|---|
| 2026.07.15 | ₩30,468 | ₩30,468 | ₩30,200 | ₩30,260 | -0.68% | 3.3만 |
|---|
| 2026.07.14 | ₩30,374 | ₩30,576 | ₩30,280 | ₩30,361 | -0.04% | 2.1만 |
|---|
| 2026.07.13 | ₩30,589 | ₩30,589 | ₩30,133 | ₩30,161 | -1.40% | 8.2천 |
|---|
| 2026.07.10 | ₩30,602 | ₩30,602 | ₩30,361 | ₩30,461 | -0.46% | 6.7천 |
|---|
| 2026.07.09 | ₩30,361 | ₩30,482 | ₩30,347 | ₩30,449 | +0.29% | 5.4천 |
|---|
| 2026.07.08 | ₩30,106 | ₩30,126 | ₩29,918 | ₩30,126 | +0.07% | 6만 |
|---|
| 2026.07.07 | ₩30,508 | ₩31,662 | ₩30,166 | ₩30,217 | -0.95% | 1.8만 |
|---|
| 2026.07.06 | ₩30,549 | ₩30,790 | ₩30,549 | ₩30,640 | +0.30% | 8천 |
|---|
| 2026.07.02 | ₩30,535 | ₩30,643 | ₩30,173 | ₩30,275 | -0.85% | 2.3만 |
|---|
| 2026.07.01 | ₩30,589 | ₩31,327 | ₩30,415 | ₩30,589 | 0.00% | 2만 |
|---|
| 2026.06.30 | ₩30,428 | ₩30,750 | ₩30,428 | ₩30,696 | +0.88% | 1.4만 |
|---|
| 2026.06.29 | ₩30,898 | ₩30,898 | ₩30,099 | ₩30,406 | -1.59% | 1.8만 |
|---|
| 2026.06.26 | ₩29,999 | ₩30,321 | ₩29,999 | ₩30,251 | +0.84% | 2.2만 |
|---|
| 2026.06.25 | ₩30,428 | ₩30,428 | ₩30,227 | ₩30,280 | -0.49% | 6.7만 |
|---|
| 2026.06.24 | ₩30,039 | ₩30,186 | ₩29,918 | ₩30,000 | -0.13% | 3.2만 |
|---|
| 2026.06.23 | ₩29,985 | ₩30,186 | ₩29,918 | ₩30,051 | +0.22% | 6.9천 |
|---|
| 2026.06.22 | ₩30,522 | ₩30,576 | ₩30,415 | ₩30,557 | +0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩30,443 | ₩30,475 | ₩30,361 | ₩30,475 | +0.11% | 1.2만 |
|---|
| 2026.06.17 | ₩30,562 | ₩30,636 | ₩30,149 | ₩30,149 | -1.35% | 2.7만 |
|---|
| 2026.06.16 | ₩31,260 | ₩31,260 | ₩30,374 | ₩30,374 | -2.83% | 2.4만 |
|---|
| 2026.06.15 | ₩30,710 | ₩30,763 | ₩30,589 | ₩30,635 | -0.24% | 2.2만 |
|---|
| 2026.06.12 | ₩30,173 | ₩31,702 | ₩30,173 | ₩30,270 | +0.32% | 1.7만 |
|---|
| 2026.06.11 | ₩29,623 | ₩30,099 | ₩29,583 | ₩30,066 | +1.49% | 3.3만 |
|---|
| 2026.06.10 | ₩29,650 | ₩29,999 | ₩29,314 | ₩29,361 | -0.97% | 3.4만 |
|---|
| 2026.06.09 | ₩29,945 | ₩29,945 | ₩29,259 | ₩29,659 | -0.95% | 1.9만 |
|---|
| 2026.06.08 | ₩29,811 | ₩29,851 | ₩29,623 | ₩29,623 | -0.63% | 7.5천 |
|---|
| 2026.06.05 | ₩29,864 | ₩29,864 | ₩29,395 | ₩29,489 | -1.26% | 2.6만 |
|---|
| 2026.06.04 | ₩30,052 | ₩30,334 | ₩30,012 | ₩30,307 | +0.85% | 1.1만 |
|---|
| 2026.06.03 | ₩30,186 | ₩30,186 | ₩30,066 | ₩30,160 | -0.09% | 7.1만 |
|---|
| 2026.06.02 | ₩30,052 | ₩30,227 | ₩29,972 | ₩30,227 | +0.58% | 3.2천 |
|---|
| 2026.06.01 | ₩29,972 | ₩30,186 | ₩29,771 | ₩30,173 | +0.67% | 2.1만 |
|---|
| 2026.05.29 | ₩29,999 | ₩30,106 | ₩29,945 | ₩29,958 | -0.13% | 2.4만 |
|---|
| 2026.05.28 | ₩29,824 | ₩29,905 | ₩29,650 | ₩29,878 | +0.18% | 1.6만 |
|---|
| 2026.05.27 | ₩29,929 | ₩29,929 | ₩29,784 | ₩29,784 | -0.48% | 1.3천 |
|---|
| 2026.05.26 | ₩29,972 | ₩29,972 | ₩29,818 | ₩29,911 | -0.20% | 1.3만 |
|---|
| 2026.05.22 | ₩29,516 | ₩29,663 | ₩29,435 | ₩29,663 | +0.50% | 9.6천 |
|---|
| 2026.05.21 | ₩29,247 | ₩29,274 | ₩28,831 | ₩29,274 | +0.09% | 4.7만 |
|---|
| 2026.05.20 | ₩28,711 | ₩29,086 | ₩28,469 | ₩29,049 | +1.18% | 6만 |
|---|
| 2026.05.19 | ₩28,563 | ₩28,657 | ₩28,496 | ₩28,496 | -0.23% | 10.8만 |
|---|
| 2026.05.18 | ₩28,858 | ₩28,872 | ₩28,670 | ₩28,831 | -0.09% | 3.6만 |
|---|
| 2026.05.15 | ₩28,805 | ₩28,845 | ₩28,697 | ₩28,720 | -0.29% | 1.6만 |
|---|
| 2026.05.14 | ₩29,059 | ₩29,274 | ₩28,952 | ₩29,188 | +0.44% | 9.6천 |
|---|
| 2026.05.13 | ₩29,234 | ₩29,261 | ₩29,059 | ₩29,167 | -0.23% | 1.2만 |
|---|
| 2026.05.12 | ₩29,006 | ₩29,143 | ₩28,979 | ₩29,143 | +0.47% | 4.4천 |
|---|
| 2026.05.11 | ₩29,475 | ₩29,475 | ₩29,328 | ₩29,449 | -0.09% | 3.5만 |
|---|
| 2026.05.08 | ₩29,288 | ₩29,449 | ₩29,194 | ₩29,449 | +0.55% | 10.1만 |
|---|
| 2026.05.07 | ₩29,355 | ₩29,381 | ₩29,033 | ₩29,049 | -1.04% | 9천 |
|---|
| 2026.05.06 | ₩29,113 | ₩29,261 | ₩29,073 | ₩29,261 | +0.51% | 1만 |
|---|
| 2026.05.05 | ₩28,577 | ₩28,898 | ₩28,577 | ₩28,831 | +0.89% | 1.4만 |
|---|
| 2026.05.04 | ₩28,979 | ₩28,979 | ₩28,348 | ₩28,456 | -1.81% | 1.7만 |
|---|
| 2026.05.01 | ₩28,644 | ₩28,644 | ₩28,429 | ₩28,523 | -0.42% | 4.8천 |
|---|
| 2026.04.30 | ₩28,322 | ₩28,496 | ₩28,134 | ₩28,496 | +0.62% | 8.8천 |
|---|
| 2026.04.29 | ₩28,080 | ₩28,212 | ₩27,973 | ₩28,104 | +0.09% | 9.6천 |
|---|
| 2026.04.28 | ₩28,174 | ₩28,174 | ₩27,892 | ₩28,026 | -0.52% | 8.1천 |
|---|
| 2026.04.27 | ₩28,402 | ₩28,402 | ₩28,214 | ₩28,268 | -0.47% | 6.5천 |
|---|
| 2026.04.24 | ₩28,255 | ₩28,442 | ₩28,255 | ₩28,437 | +0.65% | 1.2만 |
|---|
| 2026.04.23 | ₩28,120 | ₩28,120 | ₩27,879 | ₩28,029 | -0.32% | 1.3만 |
|---|
| 2026.04.22 | ₩28,429 | ₩28,429 | ₩28,241 | ₩28,305 | -0.43% | 7.7천 |
|---|
| 2026.04.21 | ₩28,491 | ₩28,597 | ₩28,189 | ₩28,189 | -1.06% | 3.8천 |
|---|
| 2026.04.20 | ₩28,348 | ₩28,429 | ₩28,295 | ₩28,429 | +0.28% | 4.8만 |
|---|
| 2026.04.17 | ₩28,402 | ₩28,536 | ₩28,362 | ₩28,421 | +0.07% | 6.2천 |
|---|
| 2026.04.16 | ₩28,067 | ₩28,120 | ₩27,946 | ₩28,030 | -0.13% | 7.5천 |
|---|
| 2026.04.15 | ₩27,946 | ₩28,000 | ₩27,745 | ₩27,945 | -0.00% | 4.3만 |
|---|
| 2026.04.14 | ₩27,691 | ₩27,933 | ₩27,691 | ₩27,933 | +0.87% | 2.5만 |
|---|
| 2026.04.13 | ₩27,195 | ₩27,691 | ₩27,181 | ₩27,691 | +1.83% | 4.4만 |
|---|
| 2026.04.10 | ₩27,369 | ₩27,517 | ₩27,195 | ₩27,209 | -0.58% | 1.4만 |
|---|
| 2026.04.09 | ₩27,275 | ₩27,341 | ₩27,134 | ₩27,235 | -0.15% | 1.4만 |
|---|
| 2026.04.08 | ₩27,490 | ₩27,490 | ₩27,128 | ₩27,305 | -0.67% | 5.7만 |
|---|
| 2026.04.07 | ₩26,416 | ₩26,430 | ₩26,135 | ₩26,430 | +0.05% | 2.4만 |
|---|
| 2026.04.06 | ₩26,591 | ₩26,591 | ₩26,430 | ₩26,489 | -0.38% | 2만 |
|---|
| 2026.04.02 | ₩26,041 | ₩26,412 | ₩26,027 | ₩26,412 | +1.43% | 3.7만 |
|---|
| 2026.04.01 | ₩26,584 | ₩26,584 | ₩25,987 | ₩26,309 | -1.03% | 6.3만 |
|---|
| 2026.03.31 | ₩25,652 | ₩26,188 | ₩25,652 | ₩26,148 | +1.94% | 3.1만 |
|---|
| 2026.03.30 | ₩25,853 | ₩25,853 | ₩25,357 | ₩25,437 | -1.61% | 1.7만 |
|---|
| 2026.03.27 | ₩25,813 | ₩25,813 | ₩25,598 | ₩25,612 | -0.78% | 1.1만 |
|---|
| 2026.03.26 | ₩26,256 | ₩26,416 | ₩25,963 | ₩25,963 | -1.11% | 3.9천 |
|---|
| 2026.03.25 | ₩26,457 | ₩26,591 | ₩26,457 | ₩26,477 | +0.08% | 6천 |
|---|
| 2026.03.24 | ₩26,168 | ₩26,416 | ₩26,168 | ₩26,256 | +0.33% | 4.6만 |
|---|
| 2026.03.23 | ₩26,390 | ₩26,616 | ₩26,349 | ₩26,430 | +0.15% | 7.4천 |
|---|
| 2026.03.20 | ₩26,363 | ₩26,363 | ₩25,920 | ₩25,987 | -1.42% | 9.2천 |
|---|
| 2026.03.19 | ₩26,081 | ₩26,531 | ₩26,081 | ₩26,429 | +1.33% | 6.9천 |
|---|
| 2026.03.18 | ₩26,658 | ₩26,658 | ₩26,390 | ₩26,390 | -1.01% | 2.7만 |
|---|
| 2026.03.17 | ₩26,725 | ₩26,926 | ₩26,685 | ₩26,744 | +0.07% | 9.5천 |
|---|
| 2026.03.16 | ₩26,645 | ₩26,725 | ₩26,108 | ₩26,591 | -0.20% | 4.4만 |
|---|
| 2026.03.13 | ₩26,470 | ₩26,577 | ₩26,269 | ₩26,319 | -0.57% | 4.5천 |
|---|
| 2026.03.12 | ₩26,685 | ₩26,685 | ₩26,336 | ₩26,336 | -1.31% | 9.7천 |
|---|
| 2026.03.11 | ₩26,913 | ₩26,953 | ₩26,712 | ₩26,926 | +0.05% | 8.4천 |
|---|
| 2026.03.10 | ₩27,047 | ₩27,228 | ₩26,913 | ₩26,913 | -0.50% | 2.1만 |
|---|
| 2026.03.09 | ₩26,604 | ₩27,128 | ₩26,356 | ₩27,078 | +1.78% | 5.4천 |
|---|
| 2026.03.06 | ₩26,873 | ₩27,007 | ₩26,658 | ₩26,953 | +0.30% | 1.9만 |
|---|
| 2026.03.05 | ₩27,302 | ₩27,476 | ₩27,007 | ₩27,141 | -0.59% | 8.2천 |
|---|
| 2026.03.04 | ₩27,450 | ₩27,624 | ₩27,450 | ₩27,570 | +0.44% | 6만 |
|---|
| 2026.03.03 | ₩27,235 | ₩27,463 | ₩26,832 | ₩27,356 | +0.44% | 1.8만 |
|---|
| 2026.03.02 | ₩27,584 | ₩27,919 | ₩27,584 | ₩27,892 | +1.12% | 3.6만 |
|---|
| 2026.02.27 | ₩27,933 | ₩28,107 | ₩27,852 | ₩27,959 | +0.10% | 28.3만 |
|---|
| 2026.02.26 | ₩28,268 | ₩28,268 | ₩27,986 | ₩28,241 | -0.09% | 1.5만 |
|---|
| 2026.02.25 | ₩27,986 | ₩28,163 | ₩27,986 | ₩28,163 | +0.63% | 3.9천 |
|---|
| 2026.02.24 | ₩27,852 | ₩27,973 | ₩27,839 | ₩27,920 | +0.25% | 8.1천 |
|---|
| 2026.02.23 | ₩27,946 | ₩27,946 | ₩27,597 | ₩27,691 | -0.91% | 1.1만 |
|---|
| 2026.02.20 | ₩27,919 | ₩28,134 | ₩27,919 | ₩28,053 | +0.48% | 1.5만 |
|---|
| 2026.02.19 | ₩27,892 | ₩27,946 | ₩27,772 | ₩27,946 | +0.19% | 1.7만 |
|---|
| 2026.02.18 | ₩27,906 | ₩28,140 | ₩27,906 | ₩28,033 | +0.46% | 2.5천 |
|---|
| 2026.02.17 | ₩27,812 | ₩27,958 | ₩27,651 | ₩27,898 | +0.31% | 1.1만 |
|---|
| 2026.02.13 | ₩27,718 | ₩28,107 | ₩27,651 | ₩27,963 | +0.89% | 2.5만 |
|---|
| 2026.02.12 | ₩28,214 | ₩28,252 | ₩27,664 | ₩27,718 | -1.76% | 9.5천 |
|---|
| 2026.02.11 | ₩28,228 | ₩28,268 | ₩28,026 | ₩28,210 | -0.06% | 2.4만 |
|---|
| 2026.02.10 | ₩28,193 | ₩28,255 | ₩28,120 | ₩28,161 | -0.11% | 1.6만 |
|---|
| 2026.02.09 | ₩28,013 | ₩28,174 | ₩27,919 | ₩28,134 | +0.43% | 7.7천 |
|---|
| 2026.02.06 | ₩27,651 | ₩28,006 | ₩27,651 | ₩28,006 | +1.29% | 2만 |
|---|
| 2026.02.05 | ₩27,356 | ₩27,628 | ₩27,235 | ₩27,353 | -0.01% | 1.3만 |
|---|
| 2026.02.04 | ₩27,785 | ₩27,785 | ₩27,425 | ₩27,543 | -0.87% | 5.3천 |
|---|
| 2026.02.03 | ₩27,879 | ₩27,879 | ₩27,356 | ₩27,491 | -1.39% | 5만 |
|---|
| 2026.02.02 | ₩27,664 | ₩28,147 | ₩27,664 | ₩27,924 | +0.94% | 6.1만 |
|---|
| 2026.01.30 | ₩27,946 | ₩27,986 | ₩27,704 | ₩27,746 | -0.72% | 4.8만 |
|---|
| 2026.01.29 | ₩28,241 | ₩28,241 | ₩27,772 | ₩28,044 | -0.70% | 1.2만 |
|---|
| 2026.01.28 | ₩28,120 | ₩28,295 | ₩28,080 | ₩28,174 | +0.19% | 13.1만 |
|---|
| 2026.01.27 | ₩28,187 | ₩28,187 | ₩28,060 | ₩28,120 | -0.24% | 3.5천 |
|---|
| 2026.01.26 | ₩27,919 | ₩28,261 | ₩27,919 | ₩28,053 | +0.48% | 3.4만 |
|---|
| 2026.01.23 | ₩28,013 | ₩28,013 | ₩27,792 | ₩27,865 | -0.53% | 4.9만 |
|---|
| 2026.01.22 | ₩27,879 | ₩28,000 | ₩27,879 | ₩27,959 | +0.29% | 2.3만 |
|---|
| 2026.01.21 | ₩27,476 | ₩27,852 | ₩27,476 | ₩27,766 | +1.05% | 3.6만 |
|---|
| 2026.01.20 | ₩27,825 | ₩27,825 | ₩27,356 | ₩27,423 | -1.45% | 1.8만 |
|---|
| 2026.01.16 | ₩27,879 | ₩27,906 | ₩27,825 | ₩27,852 | -0.10% | 7.9천 |
|---|
| 2026.01.15 | ₩28,000 | ₩28,000 | ₩27,825 | ₩27,839 | -0.57% | 6.5만 |
|---|
| 2026.01.14 | ₩27,678 | ₩27,691 | ₩27,557 | ₩27,691 | +0.05% | 1.7만 |
|---|
| 2026.01.13 | ₩27,919 | ₩27,919 | ₩27,684 | ₩27,721 | -0.71% | 2.5만 |
|---|
| 2026.01.12 | ₩27,839 | ₩27,946 | ₩27,758 | ₩27,895 | +0.20% | 1.1만 |
|---|
| 2026.01.09 | ₩27,731 | ₩27,879 | ₩27,731 | ₩27,840 | +0.39% | 3.1만 |
|---|
| 2026.01.08 | ₩27,588 | ₩27,718 | ₩27,588 | ₩27,692 | +0.38% | 1.4만 |
|---|
| 2026.01.07 | ₩27,919 | ₩27,919 | ₩27,719 | ₩27,731 | -0.67% | 1.6만 |
|---|
| 2026.01.06 | ₩27,611 | ₩27,959 | ₩27,611 | ₩27,919 | +1.12% | 1.7만 |
|---|
| 2026.01.05 | ₩27,329 | ₩27,718 | ₩27,329 | ₩27,564 | +0.86% | 4.3만 |
|---|
| 2026.01.02 | ₩27,275 | ₩27,382 | ₩27,128 | ₩27,382 | +0.39% | 3.3만 |
|---|
| 2025.12.31 | ₩27,382 | ₩27,382 | ₩27,060 | ₩27,221 | -0.59% | 3.6만 |
|---|
| 2025.12.30 | ₩27,463 | ₩27,463 | ₩27,289 | ₩27,315 | -0.54% | 2.7만 |
|---|
| 2025.12.29 | ₩27,704 | ₩27,865 | ₩27,503 | ₩27,678 | -0.10% | 9.6만 |
|---|
| 2025.12.26 | ₩27,772 | ₩27,832 | ₩27,597 | ₩27,678 | -0.34% | 6만 |
|---|
| 2025.12.24 | ₩27,624 | ₩29,234 | ₩27,620 | ₩27,702 | +0.28% | 2.1만 |
|---|
| 2025.12.23 | ₩27,503 | ₩27,611 | ₩27,503 | ₩27,585 | +0.30% | 1.3만 |
|---|
| 2025.12.22 | ₩30,079 | ₩30,079 | ₩27,476 | ₩27,527 | -8.48% | 18.4만 |
|---|
| 2025.12.19 | ₩27,336 | ₩27,423 | ₩27,293 | ₩27,342 | +0.02% | 9.6천 |
|---|
| 2025.12.18 | ₩27,181 | ₩27,262 | ₩27,087 | ₩27,221 | +0.15% | 1.2만 |
|---|
| 2025.12.17 | ₩27,302 | ₩27,302 | ₩26,926 | ₩26,944 | -1.31% | 3.6천 |
|---|
| 2025.12.16 | ₩27,208 | ₩27,235 | ₩27,181 | ₩27,195 | -0.05% | 1만 |
|---|
| 2025.12.15 | ₩27,362 | ₩27,362 | ₩27,262 | ₩27,298 | -0.24% | 4.9천 |
|---|
| 2025.12.12 | ₩27,651 | ₩27,651 | ₩27,262 | ₩27,275 | -1.36% | 1.8만 |
|---|
| 2025.12.11 | ₩27,503 | ₩27,664 | ₩27,503 | ₩27,597 | +0.34% | 6.8천 |
|---|
| 2025.12.10 | ₩27,248 | ₩27,494 | ₩27,215 | ₩27,392 | +0.53% | 3.6천 |
|---|
| 2025.12.09 | ₩27,262 | ₩27,329 | ₩27,213 | ₩27,235 | -0.10% | 2.4만 |
|---|
| 2025.12.08 | ₩27,463 | ₩27,463 | ₩27,235 | ₩27,248 | -0.78% | 9.4천 |
|---|
| 2025.12.05 | ₩27,302 | ₩27,503 | ₩27,302 | ₩27,396 | +0.34% | 3.8천 |
|---|
| 2025.12.04 | ₩27,235 | ₩27,369 | ₩27,235 | ₩27,262 | +0.10% | 1.1만 |
|---|
| 2025.12.03 | ₩27,262 | ₩27,274 | ₩27,114 | ₩27,244 | -0.06% | 6.2천 |
|---|
| 2025.12.02 | ₩27,262 | ₩27,262 | ₩27,101 | ₩27,176 | -0.31% | 6.7천 |
|---|
| 2025.12.01 | ₩26,993 | ₩27,208 | ₩26,993 | ₩27,069 | +0.28% | 3.4만 |
|---|
| 2025.11.28 | ₩27,114 | ₩27,181 | ₩27,020 | ₩27,181 | +0.25% | 800 |
|---|
| 2025.11.26 | ₩27,087 | ₩27,168 | ₩27,081 | ₩27,121 | +0.12% | 7.2천 |
|---|
| 2025.11.25 | ₩26,604 | ₩26,926 | ₩26,604 | ₩26,922 | +1.20% | 3.7천 |
|---|
| 2025.11.24 | ₩26,551 | ₩26,685 | ₩26,524 | ₩26,599 | +0.18% | 18.9만 |
|---|
| 2025.11.21 | ₩26,121 | ₩26,497 | ₩26,121 | ₩26,415 | +1.12% | 4.3천 |
|---|
| 2025.11.20 | ₩26,658 | ₩26,671 | ₩25,987 | ₩26,001 | -2.47% | 1만 |
|---|
| 2025.11.19 | ₩26,281 | ₩26,390 | ₩26,281 | ₩26,371 | +0.34% | 4.1천 |
|---|
| 2025.11.18 | ₩26,376 | ₩26,457 | ₩26,242 | ₩26,390 | +0.05% | 7.1천 |
|---|
| 2025.11.17 | ₩26,765 | ₩26,806 | ₩26,426 | ₩26,484 | -1.05% | 2.8만 |
|---|
| 2025.11.14 | ₩26,832 | ₩26,980 | ₩26,832 | ₩26,874 | +0.16% | 1.2만 |
|---|
| 2025.11.13 | ₩27,262 | ₩27,262 | ₩26,967 | ₩27,047 | -0.79% | 1.3만 |
|---|
| 2025.11.12 | ₩27,346 | ₩27,423 | ₩27,315 | ₩27,315 | -0.11% | 1.3만 |
|---|
| 2025.11.11 | ₩27,275 | ₩27,293 | ₩27,208 | ₩27,293 | +0.06% | 900 |
|---|
| 2025.11.10 | ₩27,235 | ₩27,289 | ₩27,145 | ₩27,262 | +0.10% | 5.6천 |
|---|
| 2025.11.07 | ₩26,832 | ₩26,946 | ₩26,671 | ₩26,946 | +0.42% | 3.2천 |
|---|
| 2025.11.06 | ₩27,074 | ₩27,128 | ₩26,859 | ₩26,859 | -0.79% | 8.1천 |
|---|
| 2025.11.05 | ₩27,047 | ₩27,208 | ₩27,047 | ₩27,201 | +0.57% | 1.6만 |
|---|
| 2025.11.04 | ₩27,128 | ₩27,137 | ₩26,926 | ₩26,980 | -0.54% | 2.1만 |
|---|
| 2025.11.03 | ₩27,396 | ₩27,396 | ₩27,128 | ₩27,248 | -0.54% | 2.4만 |
|---|
| 2025.10.31 | ₩27,289 | ₩27,322 | ₩27,168 | ₩27,248 | -0.15% | 7천 |
|---|
| 2025.10.30 | ₩27,208 | ₩27,391 | ₩27,195 | ₩27,195 | -0.05% | 1만 |
|---|
| 2025.10.29 | ₩27,584 | ₩27,651 | ₩27,329 | ₩27,382 | -0.73% | 3.7만 |
|---|
| 2025.10.28 | ₩27,624 | ₩27,679 | ₩27,611 | ₩27,639 | +0.05% | 1.1만 |
|---|
| 2025.10.27 | ₩27,597 | ₩27,704 | ₩27,597 | ₩27,664 | +0.24% | 2.1만 |
|---|
| 2025.10.24 | ₩27,593 | ₩27,593 | ₩27,490 | ₩27,490 | -0.37% | 9.4천 |
|---|
| 2025.10.23 | ₩27,342 | ₩27,421 | ₩27,248 | ₩27,369 | +0.10% | 9.5천 |
|---|
| 2025.10.22 | ₩27,369 | ₩27,478 | ₩27,060 | ₩27,221 | -0.54% | 7.6천 |
|---|
| 2025.10.21 | ₩27,315 | ₩27,475 | ₩27,315 | ₩27,416 | +0.37% | 3.5만 |
|---|
| 2025.10.20 | ₩27,221 | ₩27,382 | ₩27,221 | ₩27,362 | +0.52% | 1.1만 |
|---|
| 2025.10.17 | ₩26,873 | ₩27,141 | ₩26,873 | ₩27,141 | +1.00% | 2.4만 |
|---|
| 2025.10.16 | ₩27,409 | ₩27,436 | ₩26,913 | ₩27,034 | -1.37% | 1.3만 |
|---|
| 2025.10.15 | ₩27,409 | ₩27,423 | ₩27,060 | ₩27,114 | -1.08% | 16.5만 |
|---|
| 2025.10.14 | ₩26,899 | ₩27,275 | ₩26,899 | ₩27,164 | +0.98% | 1.7천 |
|---|
| 2025.10.13 | ₩27,020 | ₩27,179 | ₩26,967 | ₩27,111 | +0.34% | 3.5만 |
|---|
| 2025.10.10 | ₩27,369 | ₩27,435 | ₩26,753 | ₩26,765 | -2.21% | 1.4만 |
|---|