시장 데이터를 불러오는 중
전체 종목
Astoria Real Assets ETF 과거 주가
Astoria Real Assets ETF · PPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Astoria Real Assets ETF · PPI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,310 | ₩27,410 | ₩27,310 | ₩27,348 | +0.14% | 2.7만 |
| 2026.10.08 | ₩27,082 | ₩27,156 | ₩27,075 | ₩27,135 | +0.20% | 1.6만 |
| 2026.10.07 | ₩27,162 | ₩27,162 | ₩27,001 | ₩27,062 | -0.37% | 1.4만 |
| 2026.10.06 | ₩27,370 | ₩27,631 | ₩27,370 | ₩27,558 | +0.69% | 2.6만 |
| 2026.10.05 | ₩27,176 | ₩27,417 | ₩27,068 | ₩27,322 | +0.54% | 9.6천 |
| 2026.10.02 | ₩27,269 | ₩27,269 | ₩27,189 | ₩27,251 | -0.07% | 2.3만 |
| 2026.10.01 | ₩26,646 | ₩26,938 | ₩26,626 | ₩26,938 | +1.10% | 1.7만 |
| 2026.09.30 | ₩26,934 | ₩27,028 | ₩26,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,788 |
| -0.54% |
| 2.8만 |
| 2026.09.29 | ₩27,015 | ₩27,028 | ₩26,867 | ₩26,988 | -0.10% | 6.5만 |
|---|
| 2026.09.28 | ₩27,095 | ₩27,135 | ₩26,975 | ₩27,016 | -0.29% | 1.2만 |
|---|
| 2026.09.25 | ₩27,202 | ₩27,283 | ₩27,109 | ₩27,272 | +0.26% | 3.9만 |
|---|
| 2026.09.24 | ₩27,256 | ₩27,330 | ₩27,162 | ₩27,236 | -0.07% | 4.8만 |
|---|
| 2026.09.23 | ₩27,524 | ₩27,551 | ₩27,377 | ₩27,411 | -0.41% | 1.5만 |
|---|
| 2026.09.22 | ₩27,578 | ₩27,698 | ₩27,578 | ₩27,665 | +0.32% | 2.1만 |
|---|
| 2026.09.21 | ₩27,712 | ₩27,759 | ₩27,604 | ₩27,638 | -0.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,752 | ₩27,752 | ₩27,578 | ₩27,665 | -0.31% | 2.3만 |
|---|
| 2026.09.17 | ₩27,859 | ₩27,872 | ₩27,738 | ₩27,767 | -0.33% | 3.2만 |
|---|
| 2026.09.16 | ₩27,872 | ₩27,886 | ₩27,444 | ₩27,571 | -1.08% | 1.2만 |
|---|
| 2026.09.15 | ₩27,698 | ₩27,752 | ₩27,607 | ₩27,709 | +0.04% | 3.2만 |
|---|
| 2026.09.14 | ₩27,805 | ₩27,872 | ₩27,650 | ₩27,650 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩28,248 | ₩28,368 | ₩28,228 | ₩28,256 | +0.03% | 2만 |
|---|
| 2026.09.10 | ₩28,248 | ₩28,248 | ₩28,073 | ₩28,118 | -0.46% | 2.7만 |
|---|
| 2026.09.09 | ₩28,749 | ₩28,749 | ₩28,544 | ₩28,544 | -0.71% | 1.6만 |
|---|
| 2026.09.08 | ₩28,743 | ₩28,837 | ₩28,690 | ₩28,691 | -0.18% | 1.6만 |
|---|
| 2026.09.04 | ₩28,475 | ₩28,650 | ₩28,475 | ₩28,607 | +0.46% | 2.1만 |
|---|
| 2026.09.03 | ₩28,529 | ₩28,663 | ₩28,462 | ₩28,584 | +0.19% | 1.9만 |
|---|
| 2026.09.02 | ₩28,301 | ₩28,382 | ₩28,250 | ₩28,362 | +0.21% | 1.2만 |
|---|
| 2026.09.01 | ₩28,248 | ₩28,315 | ₩28,194 | ₩28,242 | -0.02% | 2.4만 |
|---|
| 2026.08.31 | ₩28,462 | ₩28,462 | ₩28,248 | ₩28,351 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩28,810 | ₩28,824 | ₩28,462 | ₩28,486 | -1.13% | 3.8만 |
|---|
| 2026.08.27 | ₩28,824 | ₩28,837 | ₩28,650 | ₩28,804 | -0.07% | 2.1만 |
|---|
| 2026.08.26 | ₩28,717 | ₩28,971 | ₩28,717 | ₩28,863 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩28,911 | ₩28,911 | ₩28,851 | ₩28,869 | -0.14% | 2.7만 |
|---|
| 2026.08.24 | ₩28,891 | ₩28,891 | ₩28,730 | ₩28,817 | -0.26% | 3만 |
|---|
| 2026.08.21 | ₩29,125 | ₩29,125 | ₩28,985 | ₩29,011 | -0.39% | 2.3만 |
|---|
| 2026.08.20 | ₩28,998 | ₩29,119 | ₩28,916 | ₩28,950 | -0.17% | 2.6만 |
|---|
| 2026.08.19 | ₩29,119 | ₩29,119 | ₩28,918 | ₩29,002 | -0.40% | 1.2만 |
|---|
| 2026.08.18 | ₩29,212 | ₩29,212 | ₩28,918 | ₩28,944 | -0.92% | 3.8만 |
|---|
| 2026.08.17 | ₩29,320 | ₩29,400 | ₩29,259 | ₩29,373 | +0.18% | 1.3만 |
|---|
| 2026.08.14 | ₩29,266 | ₩29,266 | ₩29,186 | ₩29,207 | -0.20% | 4.7만 |
|---|
| 2026.08.13 | ₩28,971 | ₩29,092 | ₩28,971 | ₩28,998 | +0.09% | 4.8만 |
|---|
| 2026.08.12 | ₩29,239 | ₩29,239 | ₩29,060 | ₩29,060 | -0.61% | 1.3만 |
|---|
| 2026.08.11 | ₩28,676 | ₩29,011 | ₩28,676 | ₩28,861 | +0.64% | 1.9만 |
|---|
| 2026.08.10 | ₩28,717 | ₩28,837 | ₩28,690 | ₩28,769 | +0.18% | 3만 |
|---|
| 2026.08.07 | ₩28,757 | ₩28,757 | ₩28,609 | ₩28,666 | -0.32% | 6.3만 |
|---|
| 2026.08.06 | ₩28,650 | ₩28,757 | ₩28,505 | ₩28,505 | -0.51% | 1.3만 |
|---|
| 2026.08.05 | ₩28,824 | ₩28,851 | ₩28,613 | ₩28,613 | -0.73% | 1.4만 |
|---|
| 2026.08.04 | ₩28,475 | ₩28,730 | ₩28,455 | ₩28,650 | +0.61% | 2만 |
|---|
| 2026.08.03 | ₩28,288 | ₩28,542 | ₩28,114 | ₩28,522 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩28,408 | ₩28,408 | ₩28,053 | ₩28,348 | -0.21% | 1.6만 |
|---|
| 2026.07.30 | ₩27,993 | ₩28,261 | ₩27,993 | ₩28,194 | +0.72% | 2.4만 |
|---|
| 2026.07.29 | ₩28,006 | ₩28,006 | ₩27,570 | ₩27,598 | -1.46% | 1.3만 |
|---|
| 2026.07.28 | ₩28,154 | ₩28,154 | ₩27,953 | ₩28,002 | -0.54% | 1.8만 |
|---|
| 2026.07.27 | ₩28,770 | ₩28,770 | ₩28,301 | ₩28,415 | -1.23% | 3.5만 |
|---|
| 2026.07.24 | ₩28,690 | ₩28,864 | ₩28,636 | ₩28,658 | -0.11% | 2.7만 |
|---|
| 2026.07.23 | ₩28,770 | ₩28,797 | ₩28,643 | ₩28,654 | -0.41% | 2.5만 |
|---|
| 2026.07.22 | ₩28,422 | ₩28,717 | ₩28,422 | ₩28,636 | +0.75% | 1.4만 |
|---|
| 2026.07.21 | ₩28,234 | ₩28,513 | ₩28,181 | ₩28,513 | +0.99% | 15만 |
|---|
| 2026.07.20 | ₩28,183 | ₩28,183 | ₩27,980 | ₩28,005 | -0.63% | 8천 |
|---|
| 2026.07.17 | ₩27,759 | ₩28,087 | ₩27,759 | ₩28,032 | +0.98% | 3.3만 |
|---|
| 2026.07.16 | ₩27,953 | ₩28,100 | ₩27,870 | ₩27,966 | +0.05% | 2.7만 |
|---|
| 2026.07.15 | ₩28,382 | ₩28,382 | ₩28,087 | ₩28,260 | -0.43% | 1.7만 |
|---|
| 2026.07.14 | ₩28,475 | ₩28,475 | ₩28,167 | ₩28,229 | -0.87% | 4.5만 |
|---|
| 2026.07.13 | ₩28,073 | ₩28,114 | ₩27,980 | ₩28,029 | -0.16% | 8.6천 |
|---|
| 2026.07.10 | ₩28,060 | ₩28,194 | ₩27,993 | ₩28,120 | +0.21% | 1.8만 |
|---|
| 2026.07.09 | ₩28,261 | ₩28,261 | ₩28,124 | ₩28,124 | -0.48% | 2.2만 |
|---|
| 2026.07.08 | ₩28,006 | ₩28,013 | ₩27,832 | ₩28,013 | +0.02% | 2.3만 |
|---|
| 2026.07.07 | ₩28,301 | ₩28,301 | ₩28,100 | ₩28,173 | -0.45% | 6만 |
|---|
| 2026.07.06 | ₩28,288 | ₩28,595 | ₩28,288 | ₩28,462 | +0.62% | 1.9만 |
|---|
| 2026.07.02 | ₩28,315 | ₩28,422 | ₩28,027 | ₩28,232 | -0.29% | 3.4만 |
|---|
| 2026.07.01 | ₩28,288 | ₩28,422 | ₩28,060 | ₩28,081 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩28,462 | ₩28,609 | ₩28,430 | ₩28,526 | +0.23% | 4만 |
|---|
| 2026.06.29 | ₩28,181 | ₩28,493 | ₩28,181 | ₩28,371 | +0.68% | 2.8만 |
|---|
| 2026.06.26 | ₩28,382 | ₩28,542 | ₩28,207 | ₩28,325 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩28,583 | ₩28,717 | ₩28,502 | ₩28,581 | -0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩28,274 | ₩28,489 | ₩28,248 | ₩28,370 | +0.34% | 2.8만 |
|---|
| 2026.06.23 | ₩28,502 | ₩28,770 | ₩28,502 | ₩28,640 | +0.48% | 2.6만 |
|---|
| 2026.06.22 | ₩28,985 | ₩29,132 | ₩28,907 | ₩29,112 | +0.44% | 7.3만 |
|---|
| 2026.06.18 | ₩29,025 | ₩29,025 | ₩28,623 | ₩28,735 | -1.00% | 4.5만 |
|---|
| 2026.06.17 | ₩28,904 | ₩29,186 | ₩28,609 | ₩28,723 | -0.63% | 1.7만 |
|---|
| 2026.06.16 | ₩29,088 | ₩29,119 | ₩28,944 | ₩28,952 | -0.47% | 1.3만 |
|---|
| 2026.06.15 | ₩28,891 | ₩29,025 | ₩28,837 | ₩28,843 | -0.17% | 3.4만 |
|---|
| 2026.06.12 | ₩28,475 | ₩28,851 | ₩28,475 | ₩28,751 | +0.97% | 1.9만 |
|---|
| 2026.06.11 | ₩28,221 | ₩28,542 | ₩28,221 | ₩28,505 | +1.01% | 6.7만 |
|---|
| 2026.06.10 | ₩28,140 | ₩28,366 | ₩27,922 | ₩27,922 | -0.78% | 1.3만 |
|---|
| 2026.06.09 | ₩28,502 | ₩28,616 | ₩27,993 | ₩28,349 | -0.54% | 4.8만 |
|---|
| 2026.06.08 | ₩28,717 | ₩28,717 | ₩28,368 | ₩28,438 | -0.97% | 1.9만 |
|---|
| 2026.06.05 | ₩28,770 | ₩28,790 | ₩28,355 | ₩28,368 | -1.40% | 5.3만 |
|---|
| 2026.06.04 | ₩28,904 | ₩29,132 | ₩28,824 | ₩29,107 | +0.70% | 1.7만 |
|---|
| 2026.06.03 | ₩29,052 | ₩29,239 | ₩28,998 | ₩28,998 | -0.18% | 9천 |
|---|
| 2026.06.02 | ₩28,837 | ₩29,092 | ₩28,824 | ₩29,034 | +0.68% | 7.2천 |
|---|
| 2026.06.01 | ₩28,556 | ₩28,851 | ₩28,556 | ₩28,743 | +0.66% | 3.3만 |
|---|
| 2026.05.29 | ₩29,159 | ₩29,159 | ₩28,891 | ₩28,971 | -0.64% | 8.2만 |
|---|
| 2026.05.28 | ₩29,253 | ₩29,253 | ₩28,891 | ₩29,168 | -0.29% | 1.6만 |
|---|
| 2026.05.27 | ₩29,145 | ₩29,373 | ₩29,145 | ₩29,246 | +0.34% | 3.3만 |
|---|
| 2026.05.26 | ₩29,480 | ₩29,639 | ₩29,479 | ₩29,538 | +0.20% | 10만 |
|---|
| 2026.05.22 | ₩29,293 | ₩29,293 | ₩29,076 | ₩29,191 | -0.35% | 1.1만 |
|---|
| 2026.05.21 | ₩28,931 | ₩29,226 | ₩28,931 | ₩29,141 | +0.73% | 1.2만 |
|---|
| 2026.05.20 | ₩28,837 | ₩29,105 | ₩28,810 | ₩29,092 | +0.88% | 1.7만 |
|---|
| 2026.05.19 | ₩28,877 | ₩28,944 | ₩28,569 | ₩28,785 | -0.32% | 2.3만 |
|---|
| 2026.05.18 | ₩29,065 | ₩29,125 | ₩28,891 | ₩29,064 | -0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩29,480 | ₩29,480 | ₩29,011 | ₩29,066 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩29,614 | ₩29,748 | ₩29,614 | ₩29,644 | +0.10% | 3.2만 |
|---|
| 2026.05.13 | ₩29,923 | ₩29,923 | ₩29,688 | ₩29,806 | -0.39% | 2.2만 |
|---|
| 2026.05.12 | ₩29,708 | ₩29,896 | ₩29,561 | ₩29,889 | +0.61% | 2.7만 |
|---|
| 2026.05.11 | ₩29,521 | ₩29,949 | ₩29,521 | ₩29,921 | +1.36% | 4.7만 |
|---|
| 2026.05.08 | ₩29,668 | ₩29,708 | ₩29,547 | ₩29,572 | -0.33% | 5.1만 |
|---|
| 2026.05.07 | ₩30,070 | ₩30,070 | ₩29,440 | ₩29,487 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩29,963 | ₩30,003 | ₩29,798 | ₩29,975 | +0.04% | 3.5만 |
|---|
| 2026.05.05 | ₩29,628 | ₩29,762 | ₩29,494 | ₩29,688 | +0.20% | 2.6만 |
|---|
| 2026.05.04 | ₩29,320 | ₩29,440 | ₩29,199 | ₩29,250 | -0.24% | 5.2만 |
|---|
| 2026.05.01 | ₩29,628 | ₩29,628 | ₩29,356 | ₩29,364 | -0.89% | 2.3만 |
|---|
| 2026.04.30 | ₩29,306 | ₩29,614 | ₩29,306 | ₩29,588 | +0.96% | 4.4만 |
|---|
| 2026.04.29 | ₩29,159 | ₩29,159 | ₩28,812 | ₩28,908 | -0.86% | 1.9만 |
|---|
| 2026.04.28 | ₩29,226 | ₩29,226 | ₩29,011 | ₩29,093 | -0.45% | 1.6만 |
|---|
| 2026.04.27 | ₩29,614 | ₩29,614 | ₩29,246 | ₩29,261 | -1.19% | 2.5만 |
|---|
| 2026.04.24 | ₩29,346 | ₩29,400 | ₩29,105 | ₩29,400 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩29,199 | ₩29,372 | ₩28,998 | ₩29,233 | +0.11% | 2.3만 |
|---|
| 2026.04.22 | ₩29,239 | ₩29,239 | ₩29,011 | ₩29,160 | -0.27% | 3.6만 |
|---|
| 2026.04.21 | ₩29,266 | ₩29,266 | ₩28,757 | ₩28,776 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩29,132 | ₩29,226 | ₩29,112 | ₩29,144 | +0.04% | 2.5만 |
|---|
| 2026.04.17 | ₩29,239 | ₩29,306 | ₩29,042 | ₩29,254 | +0.05% | 9.3만 |
|---|
| 2026.04.16 | ₩29,199 | ₩29,226 | ₩29,052 | ₩29,148 | -0.17% | 1.4만 |
|---|
| 2026.04.15 | ₩29,306 | ₩29,306 | ₩29,011 | ₩29,152 | -0.53% | 3.1만 |
|---|
| 2026.04.14 | ₩29,413 | ₩29,440 | ₩29,178 | ₩29,400 | -0.05% | 5.6만 |
|---|
| 2026.04.13 | ₩29,145 | ₩29,279 | ₩29,025 | ₩29,239 | +0.32% | 3.9만 |
|---|
| 2026.04.10 | ₩29,069 | ₩29,239 | ₩29,069 | ₩29,162 | +0.32% | 3만 |
|---|
| 2026.04.09 | ₩28,931 | ₩29,212 | ₩28,918 | ₩29,010 | +0.27% | 5.9만 |
|---|
| 2026.04.08 | ₩28,851 | ₩28,904 | ₩28,717 | ₩28,879 | +0.10% | 1.6만 |
|---|
| 2026.04.07 | ₩28,073 | ₩28,281 | ₩27,973 | ₩28,281 | +0.74% | 1.9만 |
|---|
| 2026.04.06 | ₩28,181 | ₩28,234 | ₩28,047 | ₩28,177 | -0.01% | 2.7만 |
|---|
| 2026.04.02 | ₩27,819 | ₩28,140 | ₩27,785 | ₩28,073 | +0.92% | 5.1만 |
|---|
| 2026.04.01 | ₩27,993 | ₩28,282 | ₩27,872 | ₩28,194 | +0.72% | 5.1만 |
|---|
| 2026.03.31 | ₩27,631 | ₩27,966 | ₩27,598 | ₩27,870 | +0.86% | 10.7만 |
|---|
| 2026.03.30 | ₩27,752 | ₩27,832 | ₩27,256 | ₩27,320 | -1.55% | 3.2만 |
|---|
| 2026.03.27 | ₩27,484 | ₩27,738 | ₩27,484 | ₩27,505 | +0.08% | 3.2만 |
|---|
| 2026.03.26 | ₩27,752 | ₩27,858 | ₩27,516 | ₩27,516 | -0.85% | 5.5만 |
|---|
| 2026.03.25 | ₩28,047 | ₩28,127 | ₩27,966 | ₩27,989 | -0.21% | 4만 |
|---|
| 2026.03.24 | ₩27,350 | ₩27,832 | ₩27,330 | ₩27,631 | +1.03% | 9만 |
|---|
| 2026.03.23 | ₩27,390 | ₩27,772 | ₩27,336 | ₩27,476 | +0.31% | 4.1만 |
|---|
| 2026.03.20 | ₩27,926 | ₩27,938 | ₩27,001 | ₩27,098 | -2.97% | 5.9만 |
|---|
| 2026.03.19 | ₩27,685 | ₩28,100 | ₩27,564 | ₩27,923 | +0.86% | 4.5만 |
|---|
| 2026.03.18 | ₩28,254 | ₩28,352 | ₩28,089 | ₩28,089 | -0.58% | 4.6만 |
|---|
| 2026.03.17 | ₩28,328 | ₩28,382 | ₩28,261 | ₩28,295 | -0.12% | 6.7만 |
|---|
| 2026.03.16 | ₩28,020 | ₩28,288 | ₩27,966 | ₩28,167 | +0.53% | 5.7만 |
|---|
| 2026.03.13 | ₩28,114 | ₩28,301 | ₩27,846 | ₩27,930 | -0.65% | 11만 |
|---|
| 2026.03.12 | ₩28,261 | ₩28,288 | ₩28,073 | ₩28,214 | -0.17% | 9.6만 |
|---|
| 2026.03.11 | ₩28,301 | ₩28,427 | ₩28,100 | ₩28,316 | +0.05% | 7.2만 |
|---|
| 2026.03.10 | ₩28,288 | ₩28,589 | ₩28,248 | ₩28,281 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩27,631 | ₩28,181 | ₩27,485 | ₩28,181 | +1.99% | 5.6만 |
|---|
| 2026.03.06 | ₩28,073 | ₩28,218 | ₩28,020 | ₩28,045 | -0.10% | 1.8만 |
|---|
| 2026.03.05 | ₩28,502 | ₩28,502 | ₩28,127 | ₩28,348 | -0.54% | 10.3만 |
|---|
| 2026.03.04 | ₩28,609 | ₩28,864 | ₩28,556 | ₩28,780 | +0.59% | 4.8만 |
|---|
| 2026.03.03 | ₩28,650 | ₩28,717 | ₩28,087 | ₩28,593 | -0.20% | 9.3만 |
|---|
| 2026.03.02 | ₩29,480 | ₩29,514 | ₩29,113 | ₩29,447 | -0.11% | 9.6만 |
|---|
| 2026.02.27 | ₩29,306 | ₩29,427 | ₩29,246 | ₩29,413 | +0.37% | 5.8만 |
|---|
| 2026.02.26 | ₩29,045 | ₩29,306 | ₩28,898 | ₩29,246 | +0.69% | 7.6만 |
|---|
| 2026.02.25 | ₩29,172 | ₩29,306 | ₩28,971 | ₩29,188 | +0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩28,757 | ₩29,072 | ₩28,650 | ₩29,065 | +1.07% | 4.6만 |
|---|
| 2026.02.23 | ₩28,797 | ₩28,958 | ₩28,556 | ₩28,730 | -0.23% | 7.6만 |
|---|
| 2026.02.20 | ₩28,489 | ₩28,837 | ₩28,489 | ₩28,805 | +1.11% | 3.4만 |
|---|
| 2026.02.19 | ₩28,140 | ₩28,529 | ₩28,140 | ₩28,494 | +1.26% | 3.5만 |
|---|
| 2026.02.18 | ₩28,382 | ₩28,569 | ₩28,274 | ₩28,343 | -0.14% | 14.9만 |
|---|
| 2026.02.17 | ₩27,926 | ₩28,234 | ₩27,834 | ₩28,148 | +0.80% | 12.1만 |
|---|
| 2026.02.13 | ₩27,752 | ₩28,328 | ₩27,678 | ₩28,206 | +1.64% | 4.3만 |
|---|
| 2026.02.12 | ₩28,127 | ₩28,422 | ₩27,698 | ₩27,775 | -1.25% | 27.3만 |
|---|
| 2026.02.11 | ₩28,060 | ₩28,234 | ₩27,899 | ₩28,189 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩27,819 | ₩27,832 | ₩27,645 | ₩27,799 | -0.07% | 2.6만 |
|---|
| 2026.02.09 | ₩27,551 | ₩27,817 | ₩27,482 | ₩27,767 | +0.78% | 2.4만 |
|---|
| 2026.02.06 | ₩26,814 | ₩27,336 | ₩26,814 | ₩27,319 | +1.88% | 2.8만 |
|---|
| 2026.02.05 | ₩26,398 | ₩26,546 | ₩26,283 | ₩26,353 | -0.17% | 3만 |
|---|
| 2026.02.04 | ₩27,256 | ₩27,256 | ₩26,519 | ₩26,791 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩26,934 | ₩27,068 | ₩26,707 | ₩26,961 | +0.10% | 7만 |
|---|
| 2026.02.02 | ₩26,425 | ₩26,586 | ₩26,318 | ₩26,384 | -0.16% | 3만 |
|---|
| 2026.01.30 | ₩27,068 | ₩27,176 | ₩26,305 | ₩26,598 | -1.74% | 5.7만 |
|---|
| 2026.01.29 | ₩28,221 | ₩28,221 | ₩27,283 | ₩27,718 | -1.78% | 5만 |
|---|
| 2026.01.28 | ₩27,765 | ₩28,020 | ₩27,618 | ₩27,934 | +0.61% | 10만 |
|---|
| 2026.01.27 | ₩27,323 | ₩27,671 | ₩27,269 | ₩27,623 | +1.10% | 4.1만 |
|---|
| 2026.01.26 | ₩27,377 | ₩27,470 | ₩27,182 | ₩27,249 | -0.47% | 7.4만 |
|---|
| 2026.01.23 | ₩27,068 | ₩27,082 | ₩26,928 | ₩27,051 | -0.06% | 7.9천 |
|---|
| 2026.01.22 | ₩27,162 | ₩27,162 | ₩26,704 | ₩26,893 | -0.99% | 1.9만 |
|---|
| 2026.01.21 | ₩26,867 | ₩26,908 | ₩26,680 | ₩26,894 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩26,680 | ₩26,854 | ₩26,626 | ₩26,633 | -0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩26,720 | ₩26,827 | ₩26,559 | ₩26,689 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩26,747 | ₩26,908 | ₩26,720 | ₩26,770 | +0.09% | 1.7만 |
|---|
| 2026.01.14 | ₩26,492 | ₩26,693 | ₩26,412 | ₩26,644 | +0.57% | 6.5만 |
|---|
| 2026.01.13 | ₩26,452 | ₩26,479 | ₩26,345 | ₩26,398 | -0.20% | 2.9만 |
|---|
| 2026.01.12 | ₩26,130 | ₩26,318 | ₩26,117 | ₩26,238 | +0.41% | 1.4만 |
|---|
| 2026.01.09 | ₩25,983 | ₩26,063 | ₩25,931 | ₩25,959 | -0.09% | 1.1만 |
|---|
| 2026.01.08 | ₩25,635 | ₩25,635 | ₩25,514 | ₩25,590 | -0.17% | 1.9만 |
|---|
| 2026.01.07 | ₩25,836 | ₩25,836 | ₩25,668 | ₩25,704 | -0.51% | 3.5천 |
|---|
| 2026.01.06 | ₩25,876 | ₩26,090 | ₩25,809 | ₩26,069 | +0.75% | 2만 |
|---|
| 2026.01.05 | ₩25,956 | ₩25,956 | ₩25,743 | ₩25,850 | -0.41% | 2.6만 |
|---|
| 2026.01.02 | ₩25,273 | ₩25,501 | ₩25,273 | ₩25,464 | +0.76% | 8.1천 |
|---|
| 2025.12.31 | ₩25,085 | ₩25,125 | ₩24,959 | ₩24,959 | -0.50% | 1.5만 |
|---|
| 2025.12.30 | ₩25,187 | ₩25,286 | ₩25,172 | ₩25,183 | -0.02% | 1.8만 |
|---|
| 2025.12.29 | ₩25,192 | ₩25,192 | ₩25,072 | ₩25,132 | -0.24% | 7.3천 |
|---|
| 2025.12.26 | ₩25,419 | ₩25,501 | ₩25,372 | ₩25,470 | +0.20% | 8.8천 |
|---|
| 2025.12.24 | ₩25,317 | ₩25,407 | ₩25,269 | ₩25,356 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩25,259 | ₩25,352 | ₩25,235 | ₩25,333 | +0.29% | 1.1만 |
|---|
| 2025.12.22 | ₩25,206 | ₩25,340 | ₩25,206 | ₩25,292 | +0.34% | 9.9천 |
|---|
| 2025.12.19 | ₩25,005 | ₩25,072 | ₩24,965 | ₩24,967 | -0.15% | 1.3만 |
|---|
| 2025.12.18 | ₩24,697 | ₩24,951 | ₩24,697 | ₩24,772 | +0.30% | 1.4만 |
|---|
| 2025.12.17 | ₩24,898 | ₩24,898 | ₩24,502 | ₩24,583 | -1.26% | 9.5천 |
|---|
| 2025.12.16 | ₩24,898 | ₩24,898 | ₩24,697 | ₩24,871 | -0.11% | 2.9만 |
|---|
| 2025.12.15 | ₩24,953 | ₩24,965 | ₩24,857 | ₩24,918 | -0.14% | 3.2천 |
|---|
| 2025.12.12 | ₩25,152 | ₩25,152 | ₩24,804 | ₩24,864 | -1.15% | 1.4만 |
|---|
| 2025.12.11 | ₩24,831 | ₩25,286 | ₩24,831 | ₩25,263 | +1.74% | 1.8만 |
|---|
| 2025.12.10 | ₩24,660 | ₩25,018 | ₩24,603 | ₩24,998 | +1.37% | 1.7만 |
|---|
| 2025.12.09 | ₩24,616 | ₩24,844 | ₩24,616 | ₩24,717 | +0.41% | 9천 |
|---|
| 2025.12.08 | ₩24,898 | ₩24,898 | ₩24,612 | ₩24,612 | -1.15% | 5.5만 |
|---|
| 2025.12.05 | ₩24,924 | ₩24,927 | ₩24,722 | ₩24,722 | -0.81% | 7.5천 |
|---|
| 2025.12.04 | ₩24,800 | ₩24,991 | ₩24,800 | ₩24,902 | +0.41% | 1.2만 |
|---|
| 2025.12.03 | ₩24,616 | ₩24,801 | ₩24,573 | ₩24,784 | +0.68% | 1.3만 |
|---|
| 2025.12.02 | ₩24,698 | ₩24,698 | ₩24,549 | ₩24,636 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩24,790 | ₩24,790 | ₩24,624 | ₩24,624 | -0.67% | 2.2만 |
|---|
| 2025.11.28 | ₩24,777 | ₩24,951 | ₩24,777 | ₩24,914 | +0.55% | 2.2만 |
|---|
| 2025.11.26 | ₩24,576 | ₩24,817 | ₩24,576 | ₩24,750 | +0.71% | 1만 |
|---|
| 2025.11.25 | ₩24,335 | ₩24,415 | ₩24,140 | ₩24,374 | +0.16% | 1.9만 |
|---|
| 2025.11.24 | ₩23,921 | ₩24,321 | ₩23,893 | ₩24,292 | +1.55% | 1.3만 |
|---|
| 2025.11.21 | ₩23,745 | ₩23,973 | ₩23,732 | ₩23,891 | +0.62% | 3.4천 |
|---|
| 2025.11.20 | ₩24,790 | ₩24,817 | ₩23,906 | ₩23,919 | -3.51% | 2.1만 |
|---|
| 2025.11.19 | ₩24,536 | ₩24,643 | ₩24,296 | ₩24,388 | -0.60% | 22.4만 |
|---|
| 2025.11.18 | ₩24,174 | ₩24,576 | ₩24,161 | ₩24,407 | +0.96% | 2만 |
|---|
| 2025.11.17 | ₩24,725 | ₩24,725 | ₩24,288 | ₩24,375 | -1.41% | 10.4만 |
|---|
| 2025.11.14 | ₩24,308 | ₩24,871 | ₩24,308 | ₩24,628 | +1.32% | 9.4천 |
|---|
| 2025.11.13 | ₩25,179 | ₩25,179 | ₩24,683 | ₩24,683 | -1.97% | 8.4천 |
|---|
| 2025.11.12 | ₩25,269 | ₩25,346 | ₩25,246 | ₩25,320 | +0.20% | 3.1만 |
|---|
| 2025.11.11 | ₩25,125 | ₩25,172 | ₩25,125 | ₩25,148 | +0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩25,246 | ₩25,314 | ₩25,045 | ₩25,273 | +0.11% | 1.6만 |
|---|
| 2025.11.07 | ₩24,549 | ₩24,936 | ₩24,549 | ₩24,903 | +1.44% | 2.2천 |
|---|
| 2025.11.06 | ₩24,764 | ₩24,857 | ₩24,623 | ₩24,623 | -0.57% | 9.7천 |
|---|
| 2025.11.05 | ₩24,757 | ₩24,965 | ₩24,754 | ₩24,918 | +0.65% | 3.9천 |
|---|
| 2025.11.04 | ₩24,723 | ₩24,844 | ₩24,576 | ₩24,600 | -0.50% | 2만 |
|---|
| 2025.11.03 | ₩25,152 | ₩25,192 | ₩25,095 | ₩25,162 | +0.04% | 1만 |
|---|
| 2025.10.31 | ₩25,246 | ₩25,326 | ₩25,085 | ₩25,203 | -0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩25,246 | ₩25,460 | ₩25,212 | ₩25,212 | -0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩25,454 | ₩25,594 | ₩25,300 | ₩25,407 | -0.18% | 1만 |
|---|
| 2025.10.28 | ₩25,223 | ₩25,393 | ₩25,206 | ₩25,239 | +0.06% | 5.6만 |
|---|
| 2025.10.27 | ₩25,435 | ₩25,435 | ₩25,300 | ₩25,381 | -0.21% | 5천 |
|---|
| 2025.10.24 | ₩25,420 | ₩25,514 | ₩25,417 | ₩25,435 | +0.06% | 2.6만 |
|---|
| 2025.10.23 | ₩25,099 | ₩25,286 | ₩25,018 | ₩25,160 | +0.25% | 4.9만 |
|---|
| 2025.10.22 | ₩24,831 | ₩24,951 | ₩24,509 | ₩24,745 | -0.35% | 4.6만 |
|---|
| 2025.10.21 | ₩25,018 | ₩25,152 | ₩24,953 | ₩25,020 | +0.01% | 5천 |
|---|
| 2025.10.20 | ₩25,554 | ₩25,568 | ₩25,474 | ₩25,541 | -0.05% | 1만 |
|---|
| 2025.10.17 | ₩25,353 | ₩25,353 | ₩24,965 | ₩25,139 | -0.85% | 1.5만 |
|---|
| 2025.10.16 | ₩25,889 | ₩25,889 | ₩25,434 | ₩25,534 | -1.37% | 1.1만 |
|---|
| 2025.10.15 | ₩25,702 | ₩25,809 | ₩25,447 | ₩25,681 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩25,018 | ₩25,581 | ₩25,018 | ₩25,427 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩25,112 | ₩25,313 | ₩25,112 | ₩25,286 | +0.69% | 6.6천 |
|---|
| 2025.10.10 | ₩25,350 | ₩25,350 | ₩24,690 | ₩24,690 | -2.61% | 3.9만 |
|---|