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 | ₩27,334 | ₩27,435 | ₩27,334 | ₩27,373 | +0.14% | 2.7만 |
| 2026.10.08 | ₩27,106 | ₩27,180 | ₩27,100 | ₩27,160 | +0.20% | 1.6만 |
| 2026.10.07 | ₩27,187 | ₩27,187 | ₩27,026 | ₩27,086 | -0.37% | 1.4만 |
| 2026.10.06 | ₩27,395 | ₩27,656 | ₩27,395 | ₩27,582 | +0.69% | 2.6만 |
| 2026.10.05 | ₩27,200 | ₩27,442 | ₩27,093 | ₩27,346 | +0.54% | 9.6천 |
| 2026.10.02 | ₩27,294 | ₩27,294 | ₩27,214 | ₩27,275 | -0.07% | 2.3만 |
| 2026.10.01 | ₩26,670 | ₩26,963 | ₩26,650 | ₩26,963 | +1.10% | 1.7만 |
| 2026.09.30 | ₩26,959 | ₩27,053 | ₩26,784 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,813 |
| -0.54% |
| 2.8만 |
| 2026.09.29 | ₩27,039 | ₩27,053 | ₩26,892 | ₩27,012 | -0.10% | 6.5만 |
|---|
| 2026.09.28 | ₩27,120 | ₩27,160 | ₩26,999 | ₩27,041 | -0.29% | 1.2만 |
|---|
| 2026.09.25 | ₩27,227 | ₩27,307 | ₩27,133 | ₩27,297 | +0.26% | 3.9만 |
|---|
| 2026.09.24 | ₩27,281 | ₩27,354 | ₩27,187 | ₩27,261 | -0.07% | 4.8만 |
|---|
| 2026.09.23 | ₩27,549 | ₩27,576 | ₩27,401 | ₩27,436 | -0.41% | 1.5만 |
|---|
| 2026.09.22 | ₩27,603 | ₩27,723 | ₩27,603 | ₩27,690 | +0.32% | 2.1만 |
|---|
| 2026.09.21 | ₩27,737 | ₩27,784 | ₩27,629 | ₩27,663 | -0.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,777 | ₩27,777 | ₩27,603 | ₩27,690 | -0.31% | 2.3만 |
|---|
| 2026.09.17 | ₩27,884 | ₩27,898 | ₩27,763 | ₩27,792 | -0.33% | 3.2만 |
|---|
| 2026.09.16 | ₩27,898 | ₩27,911 | ₩27,468 | ₩27,596 | -1.08% | 1.2만 |
|---|
| 2026.09.15 | ₩27,723 | ₩27,777 | ₩27,632 | ₩27,734 | +0.04% | 3.2만 |
|---|
| 2026.09.14 | ₩27,831 | ₩27,898 | ₩27,675 | ₩27,675 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩28,273 | ₩28,394 | ₩28,253 | ₩28,281 | +0.03% | 2만 |
|---|
| 2026.09.10 | ₩28,273 | ₩28,273 | ₩28,099 | ₩28,143 | -0.46% | 2.7만 |
|---|
| 2026.09.09 | ₩28,775 | ₩28,775 | ₩28,570 | ₩28,570 | -0.71% | 1.6만 |
|---|
| 2026.09.08 | ₩28,769 | ₩28,863 | ₩28,716 | ₩28,717 | -0.18% | 1.6만 |
|---|
| 2026.09.04 | ₩28,501 | ₩28,675 | ₩28,501 | ₩28,633 | +0.46% | 2.1만 |
|---|
| 2026.09.03 | ₩28,555 | ₩28,689 | ₩28,488 | ₩28,610 | +0.19% | 1.9만 |
|---|
| 2026.09.02 | ₩28,327 | ₩28,407 | ₩28,276 | ₩28,387 | +0.21% | 1.2만 |
|---|
| 2026.09.01 | ₩28,273 | ₩28,340 | ₩28,219 | ₩28,268 | -0.02% | 2.4만 |
|---|
| 2026.08.31 | ₩28,488 | ₩28,488 | ₩28,273 | ₩28,376 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩28,836 | ₩28,850 | ₩28,488 | ₩28,512 | -1.13% | 3.8만 |
|---|
| 2026.08.27 | ₩28,850 | ₩28,863 | ₩28,675 | ₩28,830 | -0.07% | 2.1만 |
|---|
| 2026.08.26 | ₩28,743 | ₩28,997 | ₩28,743 | ₩28,889 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩28,937 | ₩28,937 | ₩28,877 | ₩28,895 | -0.14% | 2.7만 |
|---|
| 2026.08.24 | ₩28,917 | ₩28,917 | ₩28,756 | ₩28,843 | -0.26% | 3만 |
|---|
| 2026.08.21 | ₩29,152 | ₩29,152 | ₩29,011 | ₩29,038 | -0.39% | 2.3만 |
|---|
| 2026.08.20 | ₩29,024 | ₩29,145 | ₩28,942 | ₩28,976 | -0.17% | 2.6만 |
|---|
| 2026.08.19 | ₩29,145 | ₩29,145 | ₩28,944 | ₩29,028 | -0.40% | 1.2만 |
|---|
| 2026.08.18 | ₩29,239 | ₩29,239 | ₩28,944 | ₩28,971 | -0.92% | 3.8만 |
|---|
| 2026.08.17 | ₩29,346 | ₩29,427 | ₩29,286 | ₩29,400 | +0.18% | 1.3만 |
|---|
| 2026.08.14 | ₩29,292 | ₩29,292 | ₩29,212 | ₩29,233 | -0.20% | 4.7만 |
|---|
| 2026.08.13 | ₩28,997 | ₩29,118 | ₩28,997 | ₩29,024 | +0.09% | 4.8만 |
|---|
| 2026.08.12 | ₩29,266 | ₩29,266 | ₩29,086 | ₩29,086 | -0.61% | 1.3만 |
|---|
| 2026.08.11 | ₩28,702 | ₩29,038 | ₩28,702 | ₩28,887 | +0.64% | 1.9만 |
|---|
| 2026.08.10 | ₩28,743 | ₩28,863 | ₩28,716 | ₩28,795 | +0.18% | 3만 |
|---|
| 2026.08.07 | ₩28,783 | ₩28,783 | ₩28,635 | ₩28,692 | -0.32% | 6.3만 |
|---|
| 2026.08.06 | ₩28,675 | ₩28,783 | ₩28,531 | ₩28,531 | -0.51% | 1.3만 |
|---|
| 2026.08.05 | ₩28,850 | ₩28,877 | ₩28,639 | ₩28,639 | -0.73% | 1.4만 |
|---|
| 2026.08.04 | ₩28,501 | ₩28,756 | ₩28,481 | ₩28,675 | +0.61% | 2만 |
|---|
| 2026.08.03 | ₩28,313 | ₩28,568 | ₩28,139 | ₩28,548 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩28,434 | ₩28,434 | ₩28,079 | ₩28,374 | -0.21% | 1.6만 |
|---|
| 2026.07.30 | ₩28,018 | ₩28,287 | ₩28,018 | ₩28,219 | +0.72% | 2.4만 |
|---|
| 2026.07.29 | ₩28,032 | ₩28,032 | ₩27,594 | ₩27,623 | -1.46% | 1.3만 |
|---|
| 2026.07.28 | ₩28,179 | ₩28,179 | ₩27,978 | ₩28,028 | -0.54% | 1.8만 |
|---|
| 2026.07.27 | ₩28,796 | ₩28,796 | ₩28,327 | ₩28,441 | -1.23% | 3.5만 |
|---|
| 2026.07.24 | ₩28,716 | ₩28,890 | ₩28,662 | ₩28,684 | -0.11% | 2.7만 |
|---|
| 2026.07.23 | ₩28,796 | ₩28,823 | ₩28,669 | ₩28,680 | -0.41% | 2.5만 |
|---|
| 2026.07.22 | ₩28,447 | ₩28,743 | ₩28,447 | ₩28,662 | +0.75% | 1.4만 |
|---|
| 2026.07.21 | ₩28,260 | ₩28,539 | ₩28,206 | ₩28,539 | +0.99% | 15만 |
|---|
| 2026.07.20 | ₩28,209 | ₩28,209 | ₩28,005 | ₩28,030 | -0.63% | 8천 |
|---|
| 2026.07.17 | ₩27,784 | ₩28,112 | ₩27,784 | ₩28,057 | +0.98% | 3.3만 |
|---|
| 2026.07.16 | ₩27,978 | ₩28,126 | ₩27,895 | ₩27,991 | +0.05% | 2.7만 |
|---|
| 2026.07.15 | ₩28,407 | ₩28,407 | ₩28,112 | ₩28,285 | -0.43% | 1.7만 |
|---|
| 2026.07.14 | ₩28,501 | ₩28,501 | ₩28,193 | ₩28,254 | -0.87% | 4.5만 |
|---|
| 2026.07.13 | ₩28,099 | ₩28,139 | ₩28,005 | ₩28,055 | -0.16% | 8.6천 |
|---|
| 2026.07.10 | ₩28,085 | ₩28,219 | ₩28,018 | ₩28,146 | +0.21% | 1.8만 |
|---|
| 2026.07.09 | ₩28,287 | ₩28,287 | ₩28,150 | ₩28,150 | -0.48% | 2.2만 |
|---|
| 2026.07.08 | ₩28,032 | ₩28,038 | ₩27,857 | ₩28,038 | +0.02% | 2.3만 |
|---|
| 2026.07.07 | ₩28,327 | ₩28,327 | ₩28,126 | ₩28,198 | -0.45% | 6만 |
|---|
| 2026.07.06 | ₩28,313 | ₩28,621 | ₩28,313 | ₩28,488 | +0.62% | 1.9만 |
|---|
| 2026.07.02 | ₩28,340 | ₩28,447 | ₩28,052 | ₩28,257 | -0.29% | 3.4만 |
|---|
| 2026.07.01 | ₩28,313 | ₩28,447 | ₩28,085 | ₩28,107 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩28,488 | ₩28,635 | ₩28,456 | ₩28,552 | +0.23% | 4만 |
|---|
| 2026.06.29 | ₩28,206 | ₩28,519 | ₩28,206 | ₩28,397 | +0.68% | 2.8만 |
|---|
| 2026.06.26 | ₩28,407 | ₩28,568 | ₩28,233 | ₩28,351 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩28,608 | ₩28,743 | ₩28,528 | ₩28,607 | -0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩28,300 | ₩28,515 | ₩28,273 | ₩28,395 | +0.34% | 2.8만 |
|---|
| 2026.06.23 | ₩28,528 | ₩28,796 | ₩28,528 | ₩28,666 | +0.48% | 2.6만 |
|---|
| 2026.06.22 | ₩29,011 | ₩29,158 | ₩28,933 | ₩29,138 | +0.44% | 7.3만 |
|---|
| 2026.06.18 | ₩29,051 | ₩29,051 | ₩28,649 | ₩28,761 | -1.00% | 4.5만 |
|---|
| 2026.06.17 | ₩28,930 | ₩29,212 | ₩28,635 | ₩28,749 | -0.63% | 1.7만 |
|---|
| 2026.06.16 | ₩29,114 | ₩29,145 | ₩28,971 | ₩28,979 | -0.47% | 1.3만 |
|---|
| 2026.06.15 | ₩28,917 | ₩29,051 | ₩28,863 | ₩28,869 | -0.17% | 3.4만 |
|---|
| 2026.06.12 | ₩28,501 | ₩28,877 | ₩28,501 | ₩28,777 | +0.97% | 1.9만 |
|---|
| 2026.06.11 | ₩28,246 | ₩28,568 | ₩28,246 | ₩28,531 | +1.01% | 6.7만 |
|---|
| 2026.06.10 | ₩28,166 | ₩28,391 | ₩27,947 | ₩27,947 | -0.78% | 1.3만 |
|---|
| 2026.06.09 | ₩28,528 | ₩28,642 | ₩28,018 | ₩28,375 | -0.54% | 4.8만 |
|---|
| 2026.06.08 | ₩28,743 | ₩28,743 | ₩28,394 | ₩28,464 | -0.97% | 1.9만 |
|---|
| 2026.06.05 | ₩28,796 | ₩28,816 | ₩28,380 | ₩28,394 | -1.40% | 5.3만 |
|---|
| 2026.06.04 | ₩28,930 | ₩29,158 | ₩28,850 | ₩29,133 | +0.70% | 1.7만 |
|---|
| 2026.06.03 | ₩29,078 | ₩29,266 | ₩29,024 | ₩29,024 | -0.18% | 9천 |
|---|
| 2026.06.02 | ₩28,863 | ₩29,118 | ₩28,850 | ₩29,060 | +0.68% | 7.2천 |
|---|
| 2026.06.01 | ₩28,582 | ₩28,877 | ₩28,582 | ₩28,769 | +0.66% | 3.3만 |
|---|
| 2026.05.29 | ₩29,185 | ₩29,185 | ₩28,917 | ₩28,997 | -0.64% | 8.2만 |
|---|
| 2026.05.28 | ₩29,279 | ₩29,279 | ₩28,917 | ₩29,195 | -0.29% | 1.6만 |
|---|
| 2026.05.27 | ₩29,172 | ₩29,400 | ₩29,172 | ₩29,272 | +0.34% | 3.3만 |
|---|
| 2026.05.26 | ₩29,507 | ₩29,665 | ₩29,506 | ₩29,565 | +0.20% | 10만 |
|---|
| 2026.05.22 | ₩29,319 | ₩29,319 | ₩29,102 | ₩29,217 | -0.35% | 1.1만 |
|---|
| 2026.05.21 | ₩28,957 | ₩29,252 | ₩28,957 | ₩29,168 | +0.73% | 1.2만 |
|---|
| 2026.05.20 | ₩28,863 | ₩29,132 | ₩28,836 | ₩29,118 | +0.88% | 1.7만 |
|---|
| 2026.05.19 | ₩28,904 | ₩28,971 | ₩28,595 | ₩28,811 | -0.32% | 2.3만 |
|---|
| 2026.05.18 | ₩29,091 | ₩29,152 | ₩28,917 | ₩29,090 | -0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩29,507 | ₩29,507 | ₩29,038 | ₩29,093 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩29,641 | ₩29,775 | ₩29,641 | ₩29,671 | +0.10% | 3.2만 |
|---|
| 2026.05.13 | ₩29,950 | ₩29,950 | ₩29,715 | ₩29,833 | -0.39% | 2.2만 |
|---|
| 2026.05.12 | ₩29,735 | ₩29,923 | ₩29,588 | ₩29,916 | +0.61% | 2.7만 |
|---|
| 2026.05.11 | ₩29,547 | ₩29,976 | ₩29,547 | ₩29,948 | +1.36% | 4.7만 |
|---|
| 2026.05.08 | ₩29,695 | ₩29,735 | ₩29,574 | ₩29,598 | -0.33% | 5.1만 |
|---|
| 2026.05.07 | ₩30,097 | ₩30,097 | ₩29,467 | ₩29,514 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩29,990 | ₩30,030 | ₩29,825 | ₩30,002 | +0.04% | 3.5만 |
|---|
| 2026.05.05 | ₩29,655 | ₩29,789 | ₩29,520 | ₩29,715 | +0.20% | 2.6만 |
|---|
| 2026.05.04 | ₩29,346 | ₩29,467 | ₩29,225 | ₩29,276 | -0.24% | 5.2만 |
|---|
| 2026.05.01 | ₩29,655 | ₩29,655 | ₩29,382 | ₩29,390 | -0.89% | 2.3만 |
|---|
| 2026.04.30 | ₩29,333 | ₩29,641 | ₩29,333 | ₩29,614 | +0.96% | 4.4만 |
|---|
| 2026.04.29 | ₩29,185 | ₩29,185 | ₩28,838 | ₩28,934 | -0.86% | 1.9만 |
|---|
| 2026.04.28 | ₩29,252 | ₩29,252 | ₩29,038 | ₩29,119 | -0.45% | 1.6만 |
|---|
| 2026.04.27 | ₩29,641 | ₩29,641 | ₩29,272 | ₩29,287 | -1.19% | 2.5만 |
|---|
| 2026.04.24 | ₩29,373 | ₩29,427 | ₩29,132 | ₩29,427 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩29,225 | ₩29,398 | ₩29,024 | ₩29,259 | +0.11% | 2.3만 |
|---|
| 2026.04.22 | ₩29,266 | ₩29,266 | ₩29,038 | ₩29,187 | -0.27% | 3.6만 |
|---|
| 2026.04.21 | ₩29,292 | ₩29,292 | ₩28,783 | ₩28,802 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩29,158 | ₩29,252 | ₩29,138 | ₩29,170 | +0.04% | 2.5만 |
|---|
| 2026.04.17 | ₩29,266 | ₩29,333 | ₩29,068 | ₩29,280 | +0.05% | 9.3만 |
|---|
| 2026.04.16 | ₩29,225 | ₩29,252 | ₩29,078 | ₩29,174 | -0.17% | 1.4만 |
|---|
| 2026.04.15 | ₩29,333 | ₩29,333 | ₩29,038 | ₩29,178 | -0.53% | 3.1만 |
|---|
| 2026.04.14 | ₩29,440 | ₩29,467 | ₩29,204 | ₩29,427 | -0.05% | 5.6만 |
|---|
| 2026.04.13 | ₩29,172 | ₩29,306 | ₩29,051 | ₩29,266 | +0.32% | 3.9만 |
|---|
| 2026.04.10 | ₩29,095 | ₩29,266 | ₩29,095 | ₩29,188 | +0.32% | 3만 |
|---|
| 2026.04.09 | ₩28,957 | ₩29,239 | ₩28,944 | ₩29,036 | +0.27% | 5.9만 |
|---|
| 2026.04.08 | ₩28,877 | ₩28,930 | ₩28,743 | ₩28,905 | +0.10% | 1.6만 |
|---|
| 2026.04.07 | ₩28,099 | ₩28,307 | ₩27,998 | ₩28,307 | +0.74% | 1.9만 |
|---|
| 2026.04.06 | ₩28,206 | ₩28,260 | ₩28,072 | ₩28,202 | -0.01% | 2.7만 |
|---|
| 2026.04.02 | ₩27,844 | ₩28,166 | ₩27,810 | ₩28,099 | +0.92% | 5.1만 |
|---|
| 2026.04.01 | ₩28,018 | ₩28,308 | ₩27,898 | ₩28,219 | +0.72% | 5.1만 |
|---|
| 2026.03.31 | ₩27,656 | ₩27,991 | ₩27,623 | ₩27,895 | +0.86% | 10.7만 |
|---|
| 2026.03.30 | ₩27,777 | ₩27,857 | ₩27,281 | ₩27,345 | -1.55% | 3.2만 |
|---|
| 2026.03.27 | ₩27,509 | ₩27,763 | ₩27,509 | ₩27,530 | +0.08% | 3.2만 |
|---|
| 2026.03.26 | ₩27,777 | ₩27,883 | ₩27,541 | ₩27,541 | -0.85% | 5.5만 |
|---|
| 2026.03.25 | ₩28,072 | ₩28,152 | ₩27,991 | ₩28,014 | -0.21% | 4만 |
|---|
| 2026.03.24 | ₩27,375 | ₩27,857 | ₩27,354 | ₩27,656 | +1.03% | 9만 |
|---|
| 2026.03.23 | ₩27,415 | ₩27,797 | ₩27,361 | ₩27,501 | +0.31% | 4.1만 |
|---|
| 2026.03.20 | ₩27,951 | ₩27,963 | ₩27,026 | ₩27,122 | -2.97% | 5.9만 |
|---|
| 2026.03.19 | ₩27,710 | ₩28,126 | ₩27,589 | ₩27,949 | +0.86% | 4.5만 |
|---|
| 2026.03.18 | ₩28,280 | ₩28,378 | ₩28,115 | ₩28,115 | -0.58% | 4.6만 |
|---|
| 2026.03.17 | ₩28,354 | ₩28,407 | ₩28,287 | ₩28,320 | -0.12% | 6.7만 |
|---|
| 2026.03.16 | ₩28,045 | ₩28,313 | ₩27,991 | ₩28,193 | +0.53% | 5.7만 |
|---|
| 2026.03.13 | ₩28,139 | ₩28,327 | ₩27,871 | ₩27,955 | -0.65% | 11만 |
|---|
| 2026.03.12 | ₩28,287 | ₩28,313 | ₩28,099 | ₩28,240 | -0.17% | 9.6만 |
|---|
| 2026.03.11 | ₩28,327 | ₩28,453 | ₩28,126 | ₩28,342 | +0.05% | 7.2만 |
|---|
| 2026.03.10 | ₩28,313 | ₩28,615 | ₩28,273 | ₩28,307 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩27,656 | ₩28,206 | ₩27,510 | ₩28,206 | +1.99% | 5.6만 |
|---|
| 2026.03.06 | ₩28,099 | ₩28,244 | ₩28,045 | ₩28,071 | -0.10% | 1.8만 |
|---|
| 2026.03.05 | ₩28,528 | ₩28,528 | ₩28,152 | ₩28,374 | -0.54% | 10.3만 |
|---|
| 2026.03.04 | ₩28,635 | ₩28,890 | ₩28,582 | ₩28,806 | +0.59% | 4.8만 |
|---|
| 2026.03.03 | ₩28,675 | ₩28,743 | ₩28,112 | ₩28,619 | -0.20% | 9.3만 |
|---|
| 2026.03.02 | ₩29,507 | ₩29,541 | ₩29,140 | ₩29,474 | -0.11% | 9.6만 |
|---|
| 2026.02.27 | ₩29,333 | ₩29,453 | ₩29,272 | ₩29,440 | +0.37% | 5.8만 |
|---|
| 2026.02.26 | ₩29,071 | ₩29,333 | ₩28,924 | ₩29,272 | +0.69% | 7.6만 |
|---|
| 2026.02.25 | ₩29,199 | ₩29,333 | ₩28,997 | ₩29,215 | +0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩28,783 | ₩29,098 | ₩28,675 | ₩29,091 | +1.07% | 4.6만 |
|---|
| 2026.02.23 | ₩28,823 | ₩28,984 | ₩28,582 | ₩28,756 | -0.23% | 7.6만 |
|---|
| 2026.02.20 | ₩28,515 | ₩28,863 | ₩28,515 | ₩28,831 | +1.11% | 3.4만 |
|---|
| 2026.02.19 | ₩28,166 | ₩28,555 | ₩28,166 | ₩28,520 | +1.26% | 3.5만 |
|---|
| 2026.02.18 | ₩28,407 | ₩28,595 | ₩28,300 | ₩28,368 | -0.14% | 14.9만 |
|---|
| 2026.02.17 | ₩27,951 | ₩28,260 | ₩27,859 | ₩28,174 | +0.80% | 12.1만 |
|---|
| 2026.02.13 | ₩27,777 | ₩28,354 | ₩27,703 | ₩28,232 | +1.64% | 4.3만 |
|---|
| 2026.02.12 | ₩28,152 | ₩28,447 | ₩27,723 | ₩27,800 | -1.25% | 27.3만 |
|---|
| 2026.02.11 | ₩28,085 | ₩28,260 | ₩27,924 | ₩28,214 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩27,844 | ₩27,857 | ₩27,670 | ₩27,824 | -0.07% | 2.6만 |
|---|
| 2026.02.09 | ₩27,576 | ₩27,843 | ₩27,507 | ₩27,792 | +0.78% | 2.4만 |
|---|
| 2026.02.06 | ₩26,838 | ₩27,361 | ₩26,838 | ₩27,344 | +1.88% | 2.8만 |
|---|
| 2026.02.05 | ₩26,422 | ₩26,570 | ₩26,307 | ₩26,377 | -0.17% | 3만 |
|---|
| 2026.02.04 | ₩27,281 | ₩27,281 | ₩26,543 | ₩26,815 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩26,959 | ₩27,093 | ₩26,731 | ₩26,986 | +0.10% | 7만 |
|---|
| 2026.02.02 | ₩26,449 | ₩26,610 | ₩26,342 | ₩26,407 | -0.16% | 3만 |
|---|
| 2026.01.30 | ₩27,093 | ₩27,200 | ₩26,328 | ₩26,622 | -1.74% | 5.7만 |
|---|
| 2026.01.29 | ₩28,246 | ₩28,246 | ₩27,307 | ₩27,743 | -1.78% | 5만 |
|---|
| 2026.01.28 | ₩27,790 | ₩28,045 | ₩27,643 | ₩27,959 | +0.61% | 10만 |
|---|
| 2026.01.27 | ₩27,348 | ₩27,696 | ₩27,294 | ₩27,648 | +1.10% | 4.1만 |
|---|
| 2026.01.26 | ₩27,401 | ₩27,495 | ₩27,207 | ₩27,274 | -0.47% | 7.4만 |
|---|
| 2026.01.23 | ₩27,093 | ₩27,106 | ₩26,952 | ₩27,075 | -0.06% | 7.9천 |
|---|
| 2026.01.22 | ₩27,187 | ₩27,187 | ₩26,728 | ₩26,917 | -0.99% | 1.9만 |
|---|
| 2026.01.21 | ₩26,892 | ₩26,932 | ₩26,704 | ₩26,918 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩26,704 | ₩26,878 | ₩26,650 | ₩26,657 | -0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩26,744 | ₩26,851 | ₩26,583 | ₩26,713 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩26,771 | ₩26,932 | ₩26,744 | ₩26,794 | +0.09% | 1.7만 |
|---|
| 2026.01.14 | ₩26,516 | ₩26,717 | ₩26,436 | ₩26,668 | +0.57% | 6.5만 |
|---|
| 2026.01.13 | ₩26,476 | ₩26,503 | ₩26,369 | ₩26,422 | -0.20% | 2.9만 |
|---|
| 2026.01.12 | ₩26,154 | ₩26,342 | ₩26,141 | ₩26,261 | +0.41% | 1.4만 |
|---|
| 2026.01.09 | ₩26,006 | ₩26,087 | ₩25,954 | ₩25,982 | -0.09% | 1.1만 |
|---|
| 2026.01.08 | ₩25,658 | ₩25,658 | ₩25,537 | ₩25,613 | -0.17% | 1.9만 |
|---|
| 2026.01.07 | ₩25,859 | ₩25,859 | ₩25,691 | ₩25,727 | -0.51% | 3.5천 |
|---|
| 2026.01.06 | ₩25,899 | ₩26,114 | ₩25,832 | ₩26,092 | +0.75% | 2만 |
|---|
| 2026.01.05 | ₩25,980 | ₩25,980 | ₩25,766 | ₩25,874 | -0.41% | 2.6만 |
|---|
| 2026.01.02 | ₩25,296 | ₩25,524 | ₩25,296 | ₩25,487 | +0.76% | 8.1천 |
|---|
| 2025.12.31 | ₩25,108 | ₩25,148 | ₩24,982 | ₩24,982 | -0.50% | 1.5만 |
|---|
| 2025.12.30 | ₩25,210 | ₩25,309 | ₩25,195 | ₩25,206 | -0.02% | 1.8만 |
|---|
| 2025.12.29 | ₩25,215 | ₩25,215 | ₩25,094 | ₩25,155 | -0.24% | 7.3천 |
|---|
| 2025.12.26 | ₩25,442 | ₩25,524 | ₩25,395 | ₩25,493 | +0.20% | 8.8천 |
|---|
| 2025.12.24 | ₩25,340 | ₩25,430 | ₩25,292 | ₩25,379 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩25,282 | ₩25,375 | ₩25,258 | ₩25,356 | +0.29% | 1.1만 |
|---|
| 2025.12.22 | ₩25,229 | ₩25,363 | ₩25,229 | ₩25,314 | +0.34% | 9.9천 |
|---|
| 2025.12.19 | ₩25,027 | ₩25,094 | ₩24,987 | ₩24,990 | -0.15% | 1.3만 |
|---|
| 2025.12.18 | ₩24,719 | ₩24,974 | ₩24,719 | ₩24,794 | +0.30% | 1.4만 |
|---|
| 2025.12.17 | ₩24,920 | ₩24,920 | ₩24,524 | ₩24,605 | -1.26% | 9.5천 |
|---|
| 2025.12.16 | ₩24,920 | ₩24,920 | ₩24,719 | ₩24,893 | -0.11% | 2.9만 |
|---|
| 2025.12.15 | ₩24,975 | ₩24,987 | ₩24,880 | ₩24,940 | -0.14% | 3.2천 |
|---|
| 2025.12.12 | ₩25,175 | ₩25,175 | ₩24,826 | ₩24,887 | -1.15% | 1.4만 |
|---|
| 2025.12.11 | ₩24,853 | ₩25,309 | ₩24,853 | ₩25,286 | +1.74% | 1.8만 |
|---|
| 2025.12.10 | ₩24,683 | ₩25,041 | ₩24,625 | ₩25,021 | +1.37% | 1.7만 |
|---|
| 2025.12.09 | ₩24,638 | ₩24,866 | ₩24,638 | ₩24,739 | +0.41% | 9천 |
|---|
| 2025.12.08 | ₩24,920 | ₩24,920 | ₩24,634 | ₩24,634 | -1.15% | 5.5만 |
|---|
| 2025.12.05 | ₩24,947 | ₩24,950 | ₩24,744 | ₩24,744 | -0.81% | 7.5천 |
|---|
| 2025.12.04 | ₩24,822 | ₩25,014 | ₩24,822 | ₩24,924 | +0.41% | 1.2만 |
|---|
| 2025.12.03 | ₩24,638 | ₩24,823 | ₩24,595 | ₩24,806 | +0.68% | 1.3만 |
|---|
| 2025.12.02 | ₩24,720 | ₩24,720 | ₩24,571 | ₩24,659 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩24,813 | ₩24,813 | ₩24,646 | ₩24,646 | -0.67% | 2.2만 |
|---|
| 2025.11.28 | ₩24,799 | ₩24,974 | ₩24,799 | ₩24,936 | +0.55% | 2.2만 |
|---|
| 2025.11.26 | ₩24,598 | ₩24,840 | ₩24,598 | ₩24,773 | +0.71% | 1만 |
|---|
| 2025.11.25 | ₩24,357 | ₩24,437 | ₩24,162 | ₩24,396 | +0.16% | 1.9만 |
|---|
| 2025.11.24 | ₩23,942 | ₩24,343 | ₩23,914 | ₩24,314 | +1.55% | 1.3만 |
|---|
| 2025.11.21 | ₩23,767 | ₩23,995 | ₩23,753 | ₩23,913 | +0.62% | 3.4천 |
|---|
| 2025.11.20 | ₩24,813 | ₩24,840 | ₩23,928 | ₩23,941 | -3.51% | 2.1만 |
|---|
| 2025.11.19 | ₩24,558 | ₩24,665 | ₩24,318 | ₩24,410 | -0.60% | 22.4만 |
|---|
| 2025.11.18 | ₩24,196 | ₩24,598 | ₩24,182 | ₩24,429 | +0.96% | 2만 |
|---|
| 2025.11.17 | ₩24,747 | ₩24,747 | ₩24,310 | ₩24,397 | -1.41% | 10.4만 |
|---|
| 2025.11.14 | ₩24,330 | ₩24,893 | ₩24,330 | ₩24,650 | +1.32% | 9.4천 |
|---|
| 2025.11.13 | ₩25,202 | ₩25,202 | ₩24,705 | ₩24,705 | -1.97% | 8.4천 |
|---|
| 2025.11.12 | ₩25,292 | ₩25,369 | ₩25,269 | ₩25,343 | +0.20% | 3.1만 |
|---|
| 2025.11.11 | ₩25,148 | ₩25,195 | ₩25,148 | ₩25,171 | +0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩25,269 | ₩25,337 | ₩25,068 | ₩25,296 | +0.11% | 1.6만 |
|---|
| 2025.11.07 | ₩24,571 | ₩24,959 | ₩24,571 | ₩24,925 | +1.44% | 2.2천 |
|---|
| 2025.11.06 | ₩24,786 | ₩24,880 | ₩24,645 | ₩24,645 | -0.57% | 9.7천 |
|---|
| 2025.11.05 | ₩24,779 | ₩24,987 | ₩24,777 | ₩24,940 | +0.65% | 3.9천 |
|---|
| 2025.11.04 | ₩24,746 | ₩24,866 | ₩24,598 | ₩24,622 | -0.50% | 2만 |
|---|
| 2025.11.03 | ₩25,175 | ₩25,215 | ₩25,117 | ₩25,184 | +0.04% | 1만 |
|---|
| 2025.10.31 | ₩25,269 | ₩25,349 | ₩25,108 | ₩25,226 | -0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩25,269 | ₩25,483 | ₩25,235 | ₩25,235 | -0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩25,477 | ₩25,617 | ₩25,322 | ₩25,430 | -0.18% | 1만 |
|---|
| 2025.10.28 | ₩25,246 | ₩25,416 | ₩25,229 | ₩25,262 | +0.06% | 5.6만 |
|---|
| 2025.10.27 | ₩25,458 | ₩25,458 | ₩25,322 | ₩25,404 | -0.21% | 5천 |
|---|
| 2025.10.24 | ₩25,443 | ₩25,537 | ₩25,440 | ₩25,458 | +0.06% | 2.6만 |
|---|
| 2025.10.23 | ₩25,121 | ₩25,309 | ₩25,041 | ₩25,183 | +0.25% | 4.9만 |
|---|
| 2025.10.22 | ₩24,853 | ₩24,974 | ₩24,531 | ₩24,767 | -0.35% | 4.6만 |
|---|
| 2025.10.21 | ₩25,041 | ₩25,175 | ₩24,975 | ₩25,042 | +0.01% | 5천 |
|---|
| 2025.10.20 | ₩25,577 | ₩25,591 | ₩25,497 | ₩25,564 | -0.05% | 1만 |
|---|
| 2025.10.17 | ₩25,376 | ₩25,376 | ₩24,987 | ₩25,161 | -0.85% | 1.5만 |
|---|
| 2025.10.16 | ₩25,913 | ₩25,913 | ₩25,457 | ₩25,557 | -1.37% | 1.1만 |
|---|
| 2025.10.15 | ₩25,725 | ₩25,832 | ₩25,470 | ₩25,705 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩25,041 | ₩25,604 | ₩25,041 | ₩25,450 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩25,135 | ₩25,336 | ₩25,135 | ₩25,309 | +0.69% | 6.6천 |
|---|
| 2025.10.10 | ₩25,373 | ₩25,373 | ₩24,712 | ₩24,712 | -2.61% | 3.9만 |
|---|