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 | ₩27,340 | ₩27,440 | ₩27,340 | ₩27,378 | +0.14% | 2.7만 |
| 2026.10.08 | ₩27,112 | ₩27,185 | ₩27,105 | ₩27,165 | +0.20% | 1.6만 |
| 2026.10.07 | ₩27,192 | ₩27,192 | ₩27,031 | ₩27,091 | -0.37% | 1.4만 |
| 2026.10.06 | ₩27,400 | ₩27,662 | ₩27,400 | ₩27,588 | +0.69% | 2.6만 |
| 2026.10.05 | ₩27,205 | ₩27,447 | ₩27,098 | ₩27,352 | +0.54% | 9.6천 |
| 2026.10.02 | ₩27,299 | ₩27,299 | ₩27,219 | ₩27,281 | -0.07% | 2.3만 |
| 2026.10.01 | ₩26,676 | ₩26,968 | ₩26,655 | ₩26,968 | +1.10% | 1.7만 |
| 2026.09.30 | ₩26,964 | ₩27,058 | ₩26,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,818 |
| -0.54% |
| 2.8만 |
| 2026.09.29 | ₩27,044 | ₩27,058 | ₩26,897 | ₩27,018 | -0.10% | 6.5만 |
|---|
| 2026.09.28 | ₩27,125 | ₩27,165 | ₩27,004 | ₩27,046 | -0.29% | 1.2만 |
|---|
| 2026.09.25 | ₩27,232 | ₩27,313 | ₩27,138 | ₩27,302 | +0.26% | 3.9만 |
|---|
| 2026.09.24 | ₩27,286 | ₩27,360 | ₩27,192 | ₩27,266 | -0.07% | 4.8만 |
|---|
| 2026.09.23 | ₩27,554 | ₩27,581 | ₩27,407 | ₩27,442 | -0.41% | 1.5만 |
|---|
| 2026.09.22 | ₩27,608 | ₩27,729 | ₩27,608 | ₩27,695 | +0.32% | 2.1만 |
|---|
| 2026.09.21 | ₩27,742 | ₩27,789 | ₩27,635 | ₩27,668 | -0.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,782 | ₩27,782 | ₩27,608 | ₩27,695 | -0.31% | 2.3만 |
|---|
| 2026.09.17 | ₩27,890 | ₩27,903 | ₩27,769 | ₩27,797 | -0.33% | 3.2만 |
|---|
| 2026.09.16 | ₩27,903 | ₩27,916 | ₩27,474 | ₩27,601 | -1.08% | 1.2만 |
|---|
| 2026.09.15 | ₩27,729 | ₩27,782 | ₩27,637 | ₩27,739 | +0.04% | 3.2만 |
|---|
| 2026.09.14 | ₩27,836 | ₩27,903 | ₩27,680 | ₩27,680 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩28,279 | ₩28,399 | ₩28,258 | ₩28,287 | +0.03% | 2만 |
|---|
| 2026.09.10 | ₩28,279 | ₩28,279 | ₩28,104 | ₩28,148 | -0.46% | 2.7만 |
|---|
| 2026.09.09 | ₩28,780 | ₩28,780 | ₩28,575 | ₩28,575 | -0.71% | 1.6만 |
|---|
| 2026.09.08 | ₩28,775 | ₩28,869 | ₩28,721 | ₩28,723 | -0.18% | 1.6만 |
|---|
| 2026.09.04 | ₩28,507 | ₩28,681 | ₩28,507 | ₩28,638 | +0.46% | 2.1만 |
|---|
| 2026.09.03 | ₩28,560 | ₩28,694 | ₩28,493 | ₩28,615 | +0.19% | 1.9만 |
|---|
| 2026.09.02 | ₩28,332 | ₩28,413 | ₩28,281 | ₩28,393 | +0.21% | 1.2만 |
|---|
| 2026.09.01 | ₩28,279 | ₩28,346 | ₩28,225 | ₩28,273 | -0.02% | 2.4만 |
|---|
| 2026.08.31 | ₩28,493 | ₩28,493 | ₩28,279 | ₩28,382 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩28,842 | ₩28,855 | ₩28,493 | ₩28,517 | -1.13% | 3.8만 |
|---|
| 2026.08.27 | ₩28,855 | ₩28,869 | ₩28,681 | ₩28,835 | -0.07% | 2.1만 |
|---|
| 2026.08.26 | ₩28,748 | ₩29,003 | ₩28,748 | ₩28,894 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩28,943 | ₩28,943 | ₩28,882 | ₩28,901 | -0.14% | 2.7만 |
|---|
| 2026.08.24 | ₩28,923 | ₩28,923 | ₩28,762 | ₩28,849 | -0.26% | 3만 |
|---|
| 2026.08.21 | ₩29,157 | ₩29,157 | ₩29,016 | ₩29,043 | -0.39% | 2.3만 |
|---|
| 2026.08.20 | ₩29,030 | ₩29,151 | ₩28,948 | ₩28,982 | -0.17% | 2.6만 |
|---|
| 2026.08.19 | ₩29,151 | ₩29,151 | ₩28,949 | ₩29,034 | -0.40% | 1.2만 |
|---|
| 2026.08.18 | ₩29,244 | ₩29,244 | ₩28,949 | ₩28,976 | -0.92% | 3.8만 |
|---|
| 2026.08.17 | ₩29,352 | ₩29,432 | ₩29,291 | ₩29,405 | +0.18% | 1.3만 |
|---|
| 2026.08.14 | ₩29,298 | ₩29,298 | ₩29,218 | ₩29,239 | -0.20% | 4.7만 |
|---|
| 2026.08.13 | ₩29,003 | ₩29,124 | ₩29,003 | ₩29,030 | +0.09% | 4.8만 |
|---|
| 2026.08.12 | ₩29,271 | ₩29,271 | ₩29,092 | ₩29,092 | -0.61% | 1.3만 |
|---|
| 2026.08.11 | ₩28,708 | ₩29,043 | ₩28,708 | ₩28,893 | +0.64% | 1.9만 |
|---|
| 2026.08.10 | ₩28,748 | ₩28,869 | ₩28,721 | ₩28,800 | +0.18% | 3만 |
|---|
| 2026.08.07 | ₩28,788 | ₩28,788 | ₩28,641 | ₩28,697 | -0.32% | 6.3만 |
|---|
| 2026.08.06 | ₩28,681 | ₩28,788 | ₩28,536 | ₩28,536 | -0.51% | 1.3만 |
|---|
| 2026.08.05 | ₩28,855 | ₩28,882 | ₩28,645 | ₩28,645 | -0.73% | 1.4만 |
|---|
| 2026.08.04 | ₩28,507 | ₩28,762 | ₩28,487 | ₩28,681 | +0.61% | 2만 |
|---|
| 2026.08.03 | ₩28,319 | ₩28,574 | ₩28,144 | ₩28,554 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩28,440 | ₩28,440 | ₩28,084 | ₩28,379 | -0.21% | 1.6만 |
|---|
| 2026.07.30 | ₩28,024 | ₩28,292 | ₩28,024 | ₩28,225 | +0.72% | 2.4만 |
|---|
| 2026.07.29 | ₩28,037 | ₩28,037 | ₩27,600 | ₩27,628 | -1.46% | 1.3만 |
|---|
| 2026.07.28 | ₩28,185 | ₩28,185 | ₩27,983 | ₩28,033 | -0.54% | 1.8만 |
|---|
| 2026.07.27 | ₩28,802 | ₩28,802 | ₩28,332 | ₩28,446 | -1.23% | 3.5만 |
|---|
| 2026.07.24 | ₩28,721 | ₩28,896 | ₩28,668 | ₩28,689 | -0.11% | 2.7만 |
|---|
| 2026.07.23 | ₩28,802 | ₩28,829 | ₩28,674 | ₩28,685 | -0.41% | 2.5만 |
|---|
| 2026.07.22 | ₩28,453 | ₩28,748 | ₩28,453 | ₩28,668 | +0.75% | 1.4만 |
|---|
| 2026.07.21 | ₩28,265 | ₩28,544 | ₩28,212 | ₩28,544 | +0.99% | 15만 |
|---|
| 2026.07.20 | ₩28,214 | ₩28,214 | ₩28,010 | ₩28,036 | -0.63% | 8천 |
|---|
| 2026.07.17 | ₩27,789 | ₩28,118 | ₩27,789 | ₩28,063 | +0.98% | 3.3만 |
|---|
| 2026.07.16 | ₩27,983 | ₩28,131 | ₩27,900 | ₩27,997 | +0.05% | 2.7만 |
|---|
| 2026.07.15 | ₩28,413 | ₩28,413 | ₩28,118 | ₩28,291 | -0.43% | 1.7만 |
|---|
| 2026.07.14 | ₩28,507 | ₩28,507 | ₩28,198 | ₩28,260 | -0.87% | 4.5만 |
|---|
| 2026.07.13 | ₩28,104 | ₩28,144 | ₩28,010 | ₩28,060 | -0.16% | 8.6천 |
|---|
| 2026.07.10 | ₩28,091 | ₩28,225 | ₩28,024 | ₩28,151 | +0.21% | 1.8만 |
|---|
| 2026.07.09 | ₩28,292 | ₩28,292 | ₩28,155 | ₩28,155 | -0.48% | 2.2만 |
|---|
| 2026.07.08 | ₩28,037 | ₩28,044 | ₩27,863 | ₩28,044 | +0.02% | 2.3만 |
|---|
| 2026.07.07 | ₩28,332 | ₩28,332 | ₩28,131 | ₩28,203 | -0.45% | 6만 |
|---|
| 2026.07.06 | ₩28,319 | ₩28,626 | ₩28,319 | ₩28,493 | +0.62% | 1.9만 |
|---|
| 2026.07.02 | ₩28,346 | ₩28,453 | ₩28,057 | ₩28,263 | -0.29% | 3.4만 |
|---|
| 2026.07.01 | ₩28,319 | ₩28,453 | ₩28,091 | ₩28,112 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩28,493 | ₩28,641 | ₩28,461 | ₩28,558 | +0.23% | 4만 |
|---|
| 2026.06.29 | ₩28,212 | ₩28,524 | ₩28,212 | ₩28,402 | +0.68% | 2.8만 |
|---|
| 2026.06.26 | ₩28,413 | ₩28,574 | ₩28,238 | ₩28,356 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩28,614 | ₩28,748 | ₩28,533 | ₩28,613 | -0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩28,305 | ₩28,520 | ₩28,279 | ₩28,401 | +0.34% | 2.8만 |
|---|
| 2026.06.23 | ₩28,533 | ₩28,802 | ₩28,533 | ₩28,672 | +0.48% | 2.6만 |
|---|
| 2026.06.22 | ₩29,016 | ₩29,164 | ₩28,939 | ₩29,144 | +0.44% | 7.3만 |
|---|
| 2026.06.18 | ₩29,057 | ₩29,057 | ₩28,654 | ₩28,767 | -1.00% | 4.5만 |
|---|
| 2026.06.17 | ₩28,936 | ₩29,218 | ₩28,641 | ₩28,755 | -0.63% | 1.7만 |
|---|
| 2026.06.16 | ₩29,120 | ₩29,151 | ₩28,976 | ₩28,984 | -0.47% | 1.3만 |
|---|
| 2026.06.15 | ₩28,923 | ₩29,057 | ₩28,869 | ₩28,874 | -0.17% | 3.4만 |
|---|
| 2026.06.12 | ₩28,507 | ₩28,882 | ₩28,507 | ₩28,783 | +0.97% | 1.9만 |
|---|
| 2026.06.11 | ₩28,252 | ₩28,574 | ₩28,252 | ₩28,536 | +1.01% | 6.7만 |
|---|
| 2026.06.10 | ₩28,171 | ₩28,397 | ₩27,953 | ₩27,953 | -0.78% | 1.3만 |
|---|
| 2026.06.09 | ₩28,533 | ₩28,648 | ₩28,024 | ₩28,381 | -0.54% | 4.8만 |
|---|
| 2026.06.08 | ₩28,748 | ₩28,748 | ₩28,399 | ₩28,469 | -0.97% | 1.9만 |
|---|
| 2026.06.05 | ₩28,802 | ₩28,822 | ₩28,386 | ₩28,399 | -1.40% | 5.3만 |
|---|
| 2026.06.04 | ₩28,936 | ₩29,164 | ₩28,855 | ₩29,139 | +0.70% | 1.7만 |
|---|
| 2026.06.03 | ₩29,084 | ₩29,271 | ₩29,030 | ₩29,030 | -0.18% | 9천 |
|---|
| 2026.06.02 | ₩28,869 | ₩29,124 | ₩28,855 | ₩29,066 | +0.68% | 7.2천 |
|---|
| 2026.06.01 | ₩28,587 | ₩28,882 | ₩28,587 | ₩28,775 | +0.66% | 3.3만 |
|---|
| 2026.05.29 | ₩29,191 | ₩29,191 | ₩28,923 | ₩29,003 | -0.64% | 8.2만 |
|---|
| 2026.05.28 | ₩29,285 | ₩29,285 | ₩28,923 | ₩29,200 | -0.29% | 1.6만 |
|---|
| 2026.05.27 | ₩29,177 | ₩29,405 | ₩29,177 | ₩29,278 | +0.34% | 3.3만 |
|---|
| 2026.05.26 | ₩29,513 | ₩29,671 | ₩29,511 | ₩29,570 | +0.20% | 10만 |
|---|
| 2026.05.22 | ₩29,325 | ₩29,325 | ₩29,108 | ₩29,223 | -0.35% | 1.1만 |
|---|
| 2026.05.21 | ₩28,963 | ₩29,258 | ₩28,963 | ₩29,173 | +0.73% | 1.2만 |
|---|
| 2026.05.20 | ₩28,869 | ₩29,137 | ₩28,842 | ₩29,124 | +0.88% | 1.7만 |
|---|
| 2026.05.19 | ₩28,909 | ₩28,976 | ₩28,601 | ₩28,817 | -0.32% | 2.3만 |
|---|
| 2026.05.18 | ₩29,097 | ₩29,157 | ₩28,923 | ₩29,096 | -0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩29,513 | ₩29,513 | ₩29,043 | ₩29,098 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩29,647 | ₩29,781 | ₩29,647 | ₩29,676 | +0.10% | 3.2만 |
|---|
| 2026.05.13 | ₩29,955 | ₩29,955 | ₩29,721 | ₩29,839 | -0.39% | 2.2만 |
|---|
| 2026.05.12 | ₩29,741 | ₩29,929 | ₩29,593 | ₩29,922 | +0.61% | 2.7만 |
|---|
| 2026.05.11 | ₩29,553 | ₩29,982 | ₩29,553 | ₩29,954 | +1.36% | 4.7만 |
|---|
| 2026.05.08 | ₩29,701 | ₩29,741 | ₩29,580 | ₩29,604 | -0.33% | 5.1만 |
|---|
| 2026.05.07 | ₩30,103 | ₩30,103 | ₩29,473 | ₩29,519 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩29,996 | ₩30,036 | ₩29,831 | ₩30,008 | +0.04% | 3.5만 |
|---|
| 2026.05.05 | ₩29,660 | ₩29,794 | ₩29,526 | ₩29,721 | +0.20% | 2.6만 |
|---|
| 2026.05.04 | ₩29,352 | ₩29,473 | ₩29,231 | ₩29,282 | -0.24% | 5.2만 |
|---|
| 2026.05.01 | ₩29,660 | ₩29,660 | ₩29,388 | ₩29,396 | -0.89% | 2.3만 |
|---|
| 2026.04.30 | ₩29,338 | ₩29,647 | ₩29,338 | ₩29,620 | +0.96% | 4.4만 |
|---|
| 2026.04.29 | ₩29,191 | ₩29,191 | ₩28,843 | ₩28,940 | -0.86% | 1.9만 |
|---|
| 2026.04.28 | ₩29,258 | ₩29,258 | ₩29,043 | ₩29,125 | -0.45% | 1.6만 |
|---|
| 2026.04.27 | ₩29,647 | ₩29,647 | ₩29,278 | ₩29,293 | -1.19% | 2.5만 |
|---|
| 2026.04.24 | ₩29,379 | ₩29,432 | ₩29,137 | ₩29,432 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩29,231 | ₩29,404 | ₩29,030 | ₩29,265 | +0.11% | 2.3만 |
|---|
| 2026.04.22 | ₩29,271 | ₩29,271 | ₩29,043 | ₩29,192 | -0.27% | 3.6만 |
|---|
| 2026.04.21 | ₩29,298 | ₩29,298 | ₩28,788 | ₩28,807 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩29,164 | ₩29,258 | ₩29,144 | ₩29,176 | +0.04% | 2.5만 |
|---|
| 2026.04.17 | ₩29,271 | ₩29,338 | ₩29,074 | ₩29,286 | +0.05% | 9.3만 |
|---|
| 2026.04.16 | ₩29,231 | ₩29,258 | ₩29,084 | ₩29,180 | -0.17% | 1.4만 |
|---|
| 2026.04.15 | ₩29,338 | ₩29,338 | ₩29,043 | ₩29,184 | -0.53% | 3.1만 |
|---|
| 2026.04.14 | ₩29,446 | ₩29,473 | ₩29,210 | ₩29,432 | -0.05% | 5.6만 |
|---|
| 2026.04.13 | ₩29,177 | ₩29,312 | ₩29,057 | ₩29,271 | +0.32% | 3.9만 |
|---|
| 2026.04.10 | ₩29,101 | ₩29,271 | ₩29,101 | ₩29,194 | +0.32% | 3만 |
|---|
| 2026.04.09 | ₩28,963 | ₩29,244 | ₩28,949 | ₩29,042 | +0.27% | 5.9만 |
|---|
| 2026.04.08 | ₩28,882 | ₩28,936 | ₩28,748 | ₩28,910 | +0.10% | 1.6만 |
|---|
| 2026.04.07 | ₩28,104 | ₩28,312 | ₩28,004 | ₩28,312 | +0.74% | 1.9만 |
|---|
| 2026.04.06 | ₩28,212 | ₩28,265 | ₩28,077 | ₩28,208 | -0.01% | 2.7만 |
|---|
| 2026.04.02 | ₩27,849 | ₩28,171 | ₩27,816 | ₩28,104 | +0.92% | 5.1만 |
|---|
| 2026.04.01 | ₩28,024 | ₩28,313 | ₩27,903 | ₩28,225 | +0.72% | 5.1만 |
|---|
| 2026.03.31 | ₩27,662 | ₩27,997 | ₩27,628 | ₩27,900 | +0.86% | 10.7만 |
|---|
| 2026.03.30 | ₩27,782 | ₩27,863 | ₩27,286 | ₩27,350 | -1.55% | 3.2만 |
|---|
| 2026.03.27 | ₩27,514 | ₩27,769 | ₩27,514 | ₩27,535 | +0.08% | 3.2만 |
|---|
| 2026.03.26 | ₩27,782 | ₩27,888 | ₩27,546 | ₩27,546 | -0.85% | 5.5만 |
|---|
| 2026.03.25 | ₩28,077 | ₩28,158 | ₩27,997 | ₩28,020 | -0.21% | 4만 |
|---|
| 2026.03.24 | ₩27,380 | ₩27,863 | ₩27,360 | ₩27,662 | +1.03% | 9만 |
|---|
| 2026.03.23 | ₩27,420 | ₩27,802 | ₩27,366 | ₩27,506 | +0.31% | 4.1만 |
|---|
| 2026.03.20 | ₩27,957 | ₩27,969 | ₩27,031 | ₩27,128 | -2.97% | 5.9만 |
|---|
| 2026.03.19 | ₩27,715 | ₩28,131 | ₩27,594 | ₩27,954 | +0.86% | 4.5만 |
|---|
| 2026.03.18 | ₩28,285 | ₩28,383 | ₩28,120 | ₩28,120 | -0.58% | 4.6만 |
|---|
| 2026.03.17 | ₩28,359 | ₩28,413 | ₩28,292 | ₩28,326 | -0.12% | 6.7만 |
|---|
| 2026.03.16 | ₩28,051 | ₩28,319 | ₩27,997 | ₩28,198 | +0.53% | 5.7만 |
|---|
| 2026.03.13 | ₩28,144 | ₩28,332 | ₩27,876 | ₩27,961 | -0.65% | 11만 |
|---|
| 2026.03.12 | ₩28,292 | ₩28,319 | ₩28,104 | ₩28,245 | -0.17% | 9.6만 |
|---|
| 2026.03.11 | ₩28,332 | ₩28,458 | ₩28,131 | ₩28,347 | +0.05% | 7.2만 |
|---|
| 2026.03.10 | ₩28,319 | ₩28,621 | ₩28,279 | ₩28,312 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩27,662 | ₩28,212 | ₩27,515 | ₩28,212 | +1.99% | 5.6만 |
|---|
| 2026.03.06 | ₩28,104 | ₩28,249 | ₩28,051 | ₩28,076 | -0.10% | 1.8만 |
|---|
| 2026.03.05 | ₩28,533 | ₩28,533 | ₩28,158 | ₩28,379 | -0.54% | 10.3만 |
|---|
| 2026.03.04 | ₩28,641 | ₩28,896 | ₩28,587 | ₩28,811 | +0.59% | 4.8만 |
|---|
| 2026.03.03 | ₩28,681 | ₩28,748 | ₩28,118 | ₩28,625 | -0.20% | 9.3만 |
|---|
| 2026.03.02 | ₩29,513 | ₩29,546 | ₩29,145 | ₩29,479 | -0.11% | 9.6만 |
|---|
| 2026.02.27 | ₩29,338 | ₩29,459 | ₩29,278 | ₩29,446 | +0.37% | 5.8만 |
|---|
| 2026.02.26 | ₩29,077 | ₩29,338 | ₩28,929 | ₩29,278 | +0.69% | 7.6만 |
|---|
| 2026.02.25 | ₩29,204 | ₩29,338 | ₩29,003 | ₩29,220 | +0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩28,788 | ₩29,104 | ₩28,681 | ₩29,097 | +1.07% | 4.6만 |
|---|
| 2026.02.23 | ₩28,829 | ₩28,990 | ₩28,587 | ₩28,762 | -0.23% | 7.6만 |
|---|
| 2026.02.20 | ₩28,520 | ₩28,869 | ₩28,520 | ₩28,837 | +1.11% | 3.4만 |
|---|
| 2026.02.19 | ₩28,171 | ₩28,560 | ₩28,171 | ₩28,525 | +1.26% | 3.5만 |
|---|
| 2026.02.18 | ₩28,413 | ₩28,601 | ₩28,305 | ₩28,374 | -0.14% | 14.9만 |
|---|
| 2026.02.17 | ₩27,957 | ₩28,265 | ₩27,864 | ₩28,179 | +0.80% | 12.1만 |
|---|
| 2026.02.13 | ₩27,782 | ₩28,359 | ₩27,708 | ₩28,237 | +1.64% | 4.3만 |
|---|
| 2026.02.12 | ₩28,158 | ₩28,453 | ₩27,729 | ₩27,805 | -1.25% | 27.3만 |
|---|
| 2026.02.11 | ₩28,091 | ₩28,265 | ₩27,930 | ₩28,220 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩27,849 | ₩27,863 | ₩27,675 | ₩27,829 | -0.07% | 2.6만 |
|---|
| 2026.02.09 | ₩27,581 | ₩27,848 | ₩27,513 | ₩27,797 | +0.78% | 2.4만 |
|---|
| 2026.02.06 | ₩26,843 | ₩27,366 | ₩26,843 | ₩27,349 | +1.88% | 2.8만 |
|---|
| 2026.02.05 | ₩26,427 | ₩26,575 | ₩26,312 | ₩26,382 | -0.17% | 3만 |
|---|
| 2026.02.04 | ₩27,286 | ₩27,286 | ₩26,548 | ₩26,820 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩26,964 | ₩27,098 | ₩26,736 | ₩26,991 | +0.10% | 7만 |
|---|
| 2026.02.02 | ₩26,454 | ₩26,615 | ₩26,347 | ₩26,413 | -0.16% | 3만 |
|---|
| 2026.01.30 | ₩27,098 | ₩27,205 | ₩26,333 | ₩26,627 | -1.74% | 5.7만 |
|---|
| 2026.01.29 | ₩28,252 | ₩28,252 | ₩27,313 | ₩27,749 | -1.78% | 5만 |
|---|
| 2026.01.28 | ₩27,796 | ₩28,051 | ₩27,648 | ₩27,965 | +0.61% | 10만 |
|---|
| 2026.01.27 | ₩27,353 | ₩27,702 | ₩27,299 | ₩27,653 | +1.10% | 4.1만 |
|---|
| 2026.01.26 | ₩27,407 | ₩27,501 | ₩27,212 | ₩27,279 | -0.47% | 7.4만 |
|---|
| 2026.01.23 | ₩27,098 | ₩27,112 | ₩26,957 | ₩27,081 | -0.06% | 7.9천 |
|---|
| 2026.01.22 | ₩27,192 | ₩27,192 | ₩26,733 | ₩26,922 | -0.99% | 1.9만 |
|---|
| 2026.01.21 | ₩26,897 | ₩26,937 | ₩26,709 | ₩26,924 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩26,709 | ₩26,883 | ₩26,655 | ₩26,662 | -0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩26,749 | ₩26,857 | ₩26,588 | ₩26,718 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩26,776 | ₩26,937 | ₩26,749 | ₩26,799 | +0.09% | 1.7만 |
|---|
| 2026.01.14 | ₩26,521 | ₩26,722 | ₩26,441 | ₩26,673 | +0.57% | 6.5만 |
|---|
| 2026.01.13 | ₩26,481 | ₩26,508 | ₩26,374 | ₩26,427 | -0.20% | 2.9만 |
|---|
| 2026.01.12 | ₩26,159 | ₩26,347 | ₩26,146 | ₩26,266 | +0.41% | 1.4만 |
|---|
| 2026.01.09 | ₩26,011 | ₩26,092 | ₩25,959 | ₩25,987 | -0.09% | 1.1만 |
|---|
| 2026.01.08 | ₩25,663 | ₩25,663 | ₩25,542 | ₩25,618 | -0.17% | 1.9만 |
|---|
| 2026.01.07 | ₩25,864 | ₩25,864 | ₩25,696 | ₩25,732 | -0.51% | 3.5천 |
|---|
| 2026.01.06 | ₩25,904 | ₩26,119 | ₩25,837 | ₩26,097 | +0.75% | 2만 |
|---|
| 2026.01.05 | ₩25,985 | ₩25,985 | ₩25,771 | ₩25,879 | -0.41% | 2.6만 |
|---|
| 2026.01.02 | ₩25,301 | ₩25,529 | ₩25,301 | ₩25,492 | +0.76% | 8.1천 |
|---|
| 2025.12.31 | ₩25,113 | ₩25,153 | ₩24,987 | ₩24,987 | -0.50% | 1.5만 |
|---|
| 2025.12.30 | ₩25,215 | ₩25,314 | ₩25,200 | ₩25,211 | -0.02% | 1.8만 |
|---|
| 2025.12.29 | ₩25,220 | ₩25,220 | ₩25,099 | ₩25,160 | -0.24% | 7.3천 |
|---|
| 2025.12.26 | ₩25,447 | ₩25,529 | ₩25,400 | ₩25,498 | +0.20% | 8.8천 |
|---|
| 2025.12.24 | ₩25,345 | ₩25,435 | ₩25,296 | ₩25,384 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩25,287 | ₩25,380 | ₩25,263 | ₩25,361 | +0.29% | 1.1만 |
|---|
| 2025.12.22 | ₩25,233 | ₩25,368 | ₩25,233 | ₩25,319 | +0.34% | 9.9천 |
|---|
| 2025.12.19 | ₩25,032 | ₩25,099 | ₩24,992 | ₩24,995 | -0.15% | 1.3만 |
|---|
| 2025.12.18 | ₩24,724 | ₩24,979 | ₩24,724 | ₩24,799 | +0.30% | 1.4만 |
|---|
| 2025.12.17 | ₩24,925 | ₩24,925 | ₩24,529 | ₩24,610 | -1.26% | 9.5천 |
|---|
| 2025.12.16 | ₩24,925 | ₩24,925 | ₩24,724 | ₩24,898 | -0.11% | 2.9만 |
|---|
| 2025.12.15 | ₩24,980 | ₩24,992 | ₩24,885 | ₩24,945 | -0.14% | 3.2천 |
|---|
| 2025.12.12 | ₩25,180 | ₩25,180 | ₩24,831 | ₩24,891 | -1.15% | 1.4만 |
|---|
| 2025.12.11 | ₩24,858 | ₩25,314 | ₩24,858 | ₩25,291 | +1.74% | 1.8만 |
|---|
| 2025.12.10 | ₩24,687 | ₩25,046 | ₩24,630 | ₩25,025 | +1.37% | 1.7만 |
|---|
| 2025.12.09 | ₩24,643 | ₩24,871 | ₩24,643 | ₩24,744 | +0.41% | 9천 |
|---|
| 2025.12.08 | ₩24,925 | ₩24,925 | ₩24,639 | ₩24,639 | -1.15% | 5.5만 |
|---|
| 2025.12.05 | ₩24,952 | ₩24,954 | ₩24,749 | ₩24,749 | -0.81% | 7.5천 |
|---|
| 2025.12.04 | ₩24,827 | ₩25,019 | ₩24,827 | ₩24,929 | +0.41% | 1.2만 |
|---|
| 2025.12.03 | ₩24,643 | ₩24,828 | ₩24,600 | ₩24,811 | +0.68% | 1.3만 |
|---|
| 2025.12.02 | ₩24,725 | ₩24,725 | ₩24,576 | ₩24,663 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩24,818 | ₩24,818 | ₩24,651 | ₩24,651 | -0.67% | 2.2만 |
|---|
| 2025.11.28 | ₩24,804 | ₩24,979 | ₩24,804 | ₩24,941 | +0.55% | 2.2만 |
|---|
| 2025.11.26 | ₩24,603 | ₩24,844 | ₩24,603 | ₩24,777 | +0.71% | 1만 |
|---|
| 2025.11.25 | ₩24,361 | ₩24,442 | ₩24,167 | ₩24,400 | +0.16% | 1.9만 |
|---|
| 2025.11.24 | ₩23,947 | ₩24,348 | ₩23,919 | ₩24,319 | +1.55% | 1.3만 |
|---|
| 2025.11.21 | ₩23,771 | ₩23,999 | ₩23,758 | ₩23,917 | +0.62% | 3.4천 |
|---|
| 2025.11.20 | ₩24,818 | ₩24,844 | ₩23,932 | ₩23,946 | -3.51% | 2.1만 |
|---|
| 2025.11.19 | ₩24,563 | ₩24,670 | ₩24,323 | ₩24,415 | -0.60% | 22.4만 |
|---|
| 2025.11.18 | ₩24,200 | ₩24,603 | ₩24,187 | ₩24,434 | +0.96% | 2만 |
|---|
| 2025.11.17 | ₩24,752 | ₩24,752 | ₩24,315 | ₩24,402 | -1.41% | 10.4만 |
|---|
| 2025.11.14 | ₩24,335 | ₩24,898 | ₩24,335 | ₩24,655 | +1.32% | 9.4천 |
|---|
| 2025.11.13 | ₩25,207 | ₩25,207 | ₩24,710 | ₩24,710 | -1.97% | 8.4천 |
|---|
| 2025.11.12 | ₩25,296 | ₩25,374 | ₩25,274 | ₩25,347 | +0.20% | 3.1만 |
|---|
| 2025.11.11 | ₩25,153 | ₩25,200 | ₩25,153 | ₩25,176 | +0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩25,274 | ₩25,342 | ₩25,072 | ₩25,301 | +0.11% | 1.6만 |
|---|
| 2025.11.07 | ₩24,576 | ₩24,964 | ₩24,576 | ₩24,930 | +1.44% | 2.2천 |
|---|
| 2025.11.06 | ₩24,791 | ₩24,885 | ₩24,650 | ₩24,650 | -0.57% | 9.7천 |
|---|
| 2025.11.05 | ₩24,784 | ₩24,992 | ₩24,781 | ₩24,945 | +0.65% | 3.9천 |
|---|
| 2025.11.04 | ₩24,750 | ₩24,871 | ₩24,603 | ₩24,627 | -0.50% | 2만 |
|---|
| 2025.11.03 | ₩25,180 | ₩25,220 | ₩25,122 | ₩25,189 | +0.04% | 1만 |
|---|
| 2025.10.31 | ₩25,274 | ₩25,354 | ₩25,113 | ₩25,231 | -0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩25,274 | ₩25,488 | ₩25,240 | ₩25,240 | -0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩25,482 | ₩25,622 | ₩25,327 | ₩25,435 | -0.18% | 1만 |
|---|
| 2025.10.28 | ₩25,251 | ₩25,421 | ₩25,233 | ₩25,267 | +0.06% | 5.6만 |
|---|
| 2025.10.27 | ₩25,463 | ₩25,463 | ₩25,327 | ₩25,409 | -0.21% | 5천 |
|---|
| 2025.10.24 | ₩25,448 | ₩25,542 | ₩25,445 | ₩25,463 | +0.06% | 2.6만 |
|---|
| 2025.10.23 | ₩25,126 | ₩25,314 | ₩25,046 | ₩25,188 | +0.25% | 4.9만 |
|---|
| 2025.10.22 | ₩24,858 | ₩24,979 | ₩24,536 | ₩24,772 | -0.35% | 4.6만 |
|---|
| 2025.10.21 | ₩25,046 | ₩25,180 | ₩24,980 | ₩25,047 | +0.01% | 5천 |
|---|
| 2025.10.20 | ₩25,582 | ₩25,596 | ₩25,502 | ₩25,569 | -0.05% | 1만 |
|---|
| 2025.10.17 | ₩25,381 | ₩25,381 | ₩24,992 | ₩25,166 | -0.85% | 1.5만 |
|---|
| 2025.10.16 | ₩25,918 | ₩25,918 | ₩25,461 | ₩25,562 | -1.37% | 1.1만 |
|---|
| 2025.10.15 | ₩25,730 | ₩25,837 | ₩25,475 | ₩25,710 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩25,046 | ₩25,609 | ₩25,046 | ₩25,455 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩25,140 | ₩25,341 | ₩25,140 | ₩25,314 | +0.69% | 6.6천 |
|---|
| 2025.10.10 | ₩25,378 | ₩25,378 | ₩24,717 | ₩24,717 | -2.61% | 3.9만 |
|---|