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 | ₩27,332 | ₩27,433 | ₩27,332 | ₩27,371 | +0.14% | 2.7만 |
| 2026.10.08 | ₩27,104 | ₩27,178 | ₩27,098 | ₩27,158 | +0.20% | 1.6만 |
| 2026.10.07 | ₩27,185 | ₩27,185 | ₩27,024 | ₩27,084 | -0.37% | 1.4만 |
| 2026.10.06 | ₩27,393 | ₩27,654 | ₩27,393 | ₩27,581 | +0.69% | 2.6만 |
| 2026.10.05 | ₩27,198 | ₩27,440 | ₩27,091 | ₩27,345 | +0.54% | 9.6천 |
| 2026.10.02 | ₩27,292 | ₩27,292 | ₩27,212 | ₩27,273 | -0.07% | 2.3만 |
| 2026.10.01 | ₩26,669 | ₩26,961 | ₩26,648 | ₩26,961 | +1.10% | 1.7만 |
| 2026.09.30 | ₩26,957 | ₩27,051 | ₩26,783 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,811 |
| -0.54% |
| 2.8만 |
| 2026.09.29 | ₩27,037 | ₩27,051 | ₩26,890 | ₩27,011 | -0.10% | 6.5만 |
|---|
| 2026.09.28 | ₩27,118 | ₩27,158 | ₩26,997 | ₩27,039 | -0.29% | 1.2만 |
|---|
| 2026.09.25 | ₩27,225 | ₩27,306 | ₩27,131 | ₩27,295 | +0.26% | 3.9만 |
|---|
| 2026.09.24 | ₩27,279 | ₩27,353 | ₩27,185 | ₩27,259 | -0.07% | 4.8만 |
|---|
| 2026.09.23 | ₩27,547 | ₩27,574 | ₩27,399 | ₩27,434 | -0.41% | 1.5만 |
|---|
| 2026.09.22 | ₩27,601 | ₩27,721 | ₩27,601 | ₩27,688 | +0.32% | 2.1만 |
|---|
| 2026.09.21 | ₩27,735 | ₩27,782 | ₩27,627 | ₩27,661 | -0.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,775 | ₩27,775 | ₩27,601 | ₩27,688 | -0.31% | 2.3만 |
|---|
| 2026.09.17 | ₩27,882 | ₩27,896 | ₩27,762 | ₩27,790 | -0.33% | 3.2만 |
|---|
| 2026.09.16 | ₩27,896 | ₩27,909 | ₩27,467 | ₩27,594 | -1.08% | 1.2만 |
|---|
| 2026.09.15 | ₩27,721 | ₩27,775 | ₩27,630 | ₩27,732 | +0.04% | 3.2만 |
|---|
| 2026.09.14 | ₩27,829 | ₩27,896 | ₩27,673 | ₩27,673 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩28,271 | ₩28,392 | ₩28,251 | ₩28,279 | +0.03% | 2만 |
|---|
| 2026.09.10 | ₩28,271 | ₩28,271 | ₩28,097 | ₩28,141 | -0.46% | 2.7만 |
|---|
| 2026.09.09 | ₩28,773 | ₩28,773 | ₩28,568 | ₩28,568 | -0.71% | 1.6만 |
|---|
| 2026.09.08 | ₩28,767 | ₩28,861 | ₩28,714 | ₩28,715 | -0.18% | 1.6만 |
|---|
| 2026.09.04 | ₩28,499 | ₩28,674 | ₩28,499 | ₩28,631 | +0.46% | 2.1만 |
|---|
| 2026.09.03 | ₩28,553 | ₩28,687 | ₩28,486 | ₩28,608 | +0.19% | 1.9만 |
|---|
| 2026.09.02 | ₩28,325 | ₩28,405 | ₩28,274 | ₩28,385 | +0.21% | 1.2만 |
|---|
| 2026.09.01 | ₩28,271 | ₩28,338 | ₩28,218 | ₩28,266 | -0.02% | 2.4만 |
|---|
| 2026.08.31 | ₩28,486 | ₩28,486 | ₩28,271 | ₩28,374 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩28,835 | ₩28,848 | ₩28,486 | ₩28,510 | -1.13% | 3.8만 |
|---|
| 2026.08.27 | ₩28,848 | ₩28,861 | ₩28,674 | ₩28,828 | -0.07% | 2.1만 |
|---|
| 2026.08.26 | ₩28,741 | ₩28,995 | ₩28,741 | ₩28,887 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩28,935 | ₩28,935 | ₩28,875 | ₩28,894 | -0.14% | 2.7만 |
|---|
| 2026.08.24 | ₩28,915 | ₩28,915 | ₩28,754 | ₩28,841 | -0.26% | 3만 |
|---|
| 2026.08.21 | ₩29,150 | ₩29,150 | ₩29,009 | ₩29,036 | -0.39% | 2.3만 |
|---|
| 2026.08.20 | ₩29,022 | ₩29,143 | ₩28,940 | ₩28,974 | -0.17% | 2.6만 |
|---|
| 2026.08.19 | ₩29,143 | ₩29,143 | ₩28,942 | ₩29,026 | -0.40% | 1.2만 |
|---|
| 2026.08.18 | ₩29,237 | ₩29,237 | ₩28,942 | ₩28,969 | -0.92% | 3.8만 |
|---|
| 2026.08.17 | ₩29,344 | ₩29,425 | ₩29,284 | ₩29,398 | +0.18% | 1.3만 |
|---|
| 2026.08.14 | ₩29,290 | ₩29,290 | ₩29,210 | ₩29,231 | -0.20% | 4.7만 |
|---|
| 2026.08.13 | ₩28,995 | ₩29,116 | ₩28,995 | ₩29,022 | +0.09% | 4.8만 |
|---|
| 2026.08.12 | ₩29,264 | ₩29,264 | ₩29,084 | ₩29,084 | -0.61% | 1.3만 |
|---|
| 2026.08.11 | ₩28,700 | ₩29,036 | ₩28,700 | ₩28,885 | +0.64% | 1.9만 |
|---|
| 2026.08.10 | ₩28,741 | ₩28,861 | ₩28,714 | ₩28,793 | +0.18% | 3만 |
|---|
| 2026.08.07 | ₩28,781 | ₩28,781 | ₩28,633 | ₩28,690 | -0.32% | 6.3만 |
|---|
| 2026.08.06 | ₩28,674 | ₩28,781 | ₩28,529 | ₩28,529 | -0.51% | 1.3만 |
|---|
| 2026.08.05 | ₩28,848 | ₩28,875 | ₩28,637 | ₩28,637 | -0.73% | 1.4만 |
|---|
| 2026.08.04 | ₩28,499 | ₩28,754 | ₩28,479 | ₩28,674 | +0.61% | 2만 |
|---|
| 2026.08.03 | ₩28,311 | ₩28,566 | ₩28,137 | ₩28,546 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩28,432 | ₩28,432 | ₩28,077 | ₩28,372 | -0.21% | 1.6만 |
|---|
| 2026.07.30 | ₩28,016 | ₩28,285 | ₩28,016 | ₩28,218 | +0.72% | 2.4만 |
|---|
| 2026.07.29 | ₩28,030 | ₩28,030 | ₩27,593 | ₩27,621 | -1.46% | 1.3만 |
|---|
| 2026.07.28 | ₩28,177 | ₩28,177 | ₩27,976 | ₩28,026 | -0.54% | 1.8만 |
|---|
| 2026.07.27 | ₩28,794 | ₩28,794 | ₩28,325 | ₩28,439 | -1.23% | 3.5만 |
|---|
| 2026.07.24 | ₩28,714 | ₩28,888 | ₩28,660 | ₩28,682 | -0.11% | 2.7만 |
|---|
| 2026.07.23 | ₩28,794 | ₩28,821 | ₩28,667 | ₩28,678 | -0.41% | 2.5만 |
|---|
| 2026.07.22 | ₩28,446 | ₩28,741 | ₩28,446 | ₩28,660 | +0.75% | 1.4만 |
|---|
| 2026.07.21 | ₩28,258 | ₩28,537 | ₩28,204 | ₩28,537 | +0.99% | 15만 |
|---|
| 2026.07.20 | ₩28,207 | ₩28,207 | ₩28,003 | ₩28,028 | -0.63% | 8천 |
|---|
| 2026.07.17 | ₩27,782 | ₩28,110 | ₩27,782 | ₩28,055 | +0.98% | 3.3만 |
|---|
| 2026.07.16 | ₩27,976 | ₩28,124 | ₩27,893 | ₩27,990 | +0.05% | 2.7만 |
|---|
| 2026.07.15 | ₩28,405 | ₩28,405 | ₩28,110 | ₩28,283 | -0.43% | 1.7만 |
|---|
| 2026.07.14 | ₩28,499 | ₩28,499 | ₩28,191 | ₩28,252 | -0.87% | 4.5만 |
|---|
| 2026.07.13 | ₩28,097 | ₩28,137 | ₩28,003 | ₩28,053 | -0.16% | 8.6천 |
|---|
| 2026.07.10 | ₩28,083 | ₩28,218 | ₩28,016 | ₩28,144 | +0.21% | 1.8만 |
|---|
| 2026.07.09 | ₩28,285 | ₩28,285 | ₩28,148 | ₩28,148 | -0.48% | 2.2만 |
|---|
| 2026.07.08 | ₩28,030 | ₩28,037 | ₩27,855 | ₩28,037 | +0.02% | 2.3만 |
|---|
| 2026.07.07 | ₩28,325 | ₩28,325 | ₩28,124 | ₩28,196 | -0.45% | 6만 |
|---|
| 2026.07.06 | ₩28,311 | ₩28,619 | ₩28,311 | ₩28,486 | +0.62% | 1.9만 |
|---|
| 2026.07.02 | ₩28,338 | ₩28,446 | ₩28,050 | ₩28,255 | -0.29% | 3.4만 |
|---|
| 2026.07.01 | ₩28,311 | ₩28,446 | ₩28,083 | ₩28,105 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩28,486 | ₩28,633 | ₩28,454 | ₩28,550 | +0.23% | 4만 |
|---|
| 2026.06.29 | ₩28,204 | ₩28,517 | ₩28,204 | ₩28,395 | +0.68% | 2.8만 |
|---|
| 2026.06.26 | ₩28,405 | ₩28,566 | ₩28,231 | ₩28,349 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩28,607 | ₩28,741 | ₩28,526 | ₩28,605 | -0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩28,298 | ₩28,513 | ₩28,271 | ₩28,393 | +0.34% | 2.8만 |
|---|
| 2026.06.23 | ₩28,526 | ₩28,794 | ₩28,526 | ₩28,664 | +0.48% | 2.6만 |
|---|
| 2026.06.22 | ₩29,009 | ₩29,156 | ₩28,931 | ₩29,136 | +0.44% | 7.3만 |
|---|
| 2026.06.18 | ₩29,049 | ₩29,049 | ₩28,647 | ₩28,759 | -1.00% | 4.5만 |
|---|
| 2026.06.17 | ₩28,928 | ₩29,210 | ₩28,633 | ₩28,747 | -0.63% | 1.7만 |
|---|
| 2026.06.16 | ₩29,112 | ₩29,143 | ₩28,969 | ₩28,977 | -0.47% | 1.3만 |
|---|
| 2026.06.15 | ₩28,915 | ₩29,049 | ₩28,861 | ₩28,867 | -0.17% | 3.4만 |
|---|
| 2026.06.12 | ₩28,499 | ₩28,875 | ₩28,499 | ₩28,775 | +0.97% | 1.9만 |
|---|
| 2026.06.11 | ₩28,244 | ₩28,566 | ₩28,244 | ₩28,529 | +1.01% | 6.7만 |
|---|
| 2026.06.10 | ₩28,164 | ₩28,389 | ₩27,945 | ₩27,945 | -0.78% | 1.3만 |
|---|
| 2026.06.09 | ₩28,526 | ₩28,640 | ₩28,016 | ₩28,373 | -0.54% | 4.8만 |
|---|
| 2026.06.08 | ₩28,741 | ₩28,741 | ₩28,392 | ₩28,462 | -0.97% | 1.9만 |
|---|
| 2026.06.05 | ₩28,794 | ₩28,814 | ₩28,379 | ₩28,392 | -1.40% | 5.3만 |
|---|
| 2026.06.04 | ₩28,928 | ₩29,156 | ₩28,848 | ₩29,131 | +0.70% | 1.7만 |
|---|
| 2026.06.03 | ₩29,076 | ₩29,264 | ₩29,022 | ₩29,022 | -0.18% | 9천 |
|---|
| 2026.06.02 | ₩28,861 | ₩29,116 | ₩28,848 | ₩29,058 | +0.68% | 7.2천 |
|---|
| 2026.06.01 | ₩28,580 | ₩28,875 | ₩28,580 | ₩28,767 | +0.66% | 3.3만 |
|---|
| 2026.05.29 | ₩29,183 | ₩29,183 | ₩28,915 | ₩28,995 | -0.64% | 8.2만 |
|---|
| 2026.05.28 | ₩29,277 | ₩29,277 | ₩28,915 | ₩29,193 | -0.29% | 1.6만 |
|---|
| 2026.05.27 | ₩29,170 | ₩29,398 | ₩29,170 | ₩29,270 | +0.34% | 3.3만 |
|---|
| 2026.05.26 | ₩29,505 | ₩29,663 | ₩29,504 | ₩29,563 | +0.20% | 10만 |
|---|
| 2026.05.22 | ₩29,317 | ₩29,317 | ₩29,100 | ₩29,215 | -0.35% | 1.1만 |
|---|
| 2026.05.21 | ₩28,955 | ₩29,250 | ₩28,955 | ₩29,166 | +0.73% | 1.2만 |
|---|
| 2026.05.20 | ₩28,861 | ₩29,130 | ₩28,835 | ₩29,116 | +0.88% | 1.7만 |
|---|
| 2026.05.19 | ₩28,902 | ₩28,969 | ₩28,593 | ₩28,809 | -0.32% | 2.3만 |
|---|
| 2026.05.18 | ₩29,089 | ₩29,150 | ₩28,915 | ₩29,088 | -0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩29,505 | ₩29,505 | ₩29,036 | ₩29,091 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩29,639 | ₩29,773 | ₩29,639 | ₩29,669 | +0.10% | 3.2만 |
|---|
| 2026.05.13 | ₩29,948 | ₩29,948 | ₩29,713 | ₩29,831 | -0.39% | 2.2만 |
|---|
| 2026.05.12 | ₩29,733 | ₩29,921 | ₩29,586 | ₩29,914 | +0.61% | 2.7만 |
|---|
| 2026.05.11 | ₩29,545 | ₩29,974 | ₩29,545 | ₩29,946 | +1.36% | 4.7만 |
|---|
| 2026.05.08 | ₩29,693 | ₩29,733 | ₩29,572 | ₩29,596 | -0.33% | 5.1만 |
|---|
| 2026.05.07 | ₩30,095 | ₩30,095 | ₩29,465 | ₩29,512 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩29,988 | ₩30,028 | ₩29,823 | ₩30,000 | +0.04% | 3.5만 |
|---|
| 2026.05.05 | ₩29,653 | ₩29,787 | ₩29,518 | ₩29,713 | +0.20% | 2.6만 |
|---|
| 2026.05.04 | ₩29,344 | ₩29,465 | ₩29,223 | ₩29,274 | -0.24% | 5.2만 |
|---|
| 2026.05.01 | ₩29,653 | ₩29,653 | ₩29,380 | ₩29,388 | -0.89% | 2.3만 |
|---|
| 2026.04.30 | ₩29,331 | ₩29,639 | ₩29,331 | ₩29,612 | +0.96% | 4.4만 |
|---|
| 2026.04.29 | ₩29,183 | ₩29,183 | ₩28,836 | ₩28,932 | -0.86% | 1.9만 |
|---|
| 2026.04.28 | ₩29,250 | ₩29,250 | ₩29,036 | ₩29,117 | -0.45% | 1.6만 |
|---|
| 2026.04.27 | ₩29,639 | ₩29,639 | ₩29,270 | ₩29,285 | -1.19% | 2.5만 |
|---|
| 2026.04.24 | ₩29,371 | ₩29,425 | ₩29,130 | ₩29,425 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩29,223 | ₩29,396 | ₩29,022 | ₩29,257 | +0.11% | 2.3만 |
|---|
| 2026.04.22 | ₩29,264 | ₩29,264 | ₩29,036 | ₩29,185 | -0.27% | 3.6만 |
|---|
| 2026.04.21 | ₩29,290 | ₩29,290 | ₩28,781 | ₩28,800 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩29,156 | ₩29,250 | ₩29,136 | ₩29,168 | +0.04% | 2.5만 |
|---|
| 2026.04.17 | ₩29,264 | ₩29,331 | ₩29,067 | ₩29,278 | +0.05% | 9.3만 |
|---|
| 2026.04.16 | ₩29,223 | ₩29,250 | ₩29,076 | ₩29,172 | -0.17% | 1.4만 |
|---|
| 2026.04.15 | ₩29,331 | ₩29,331 | ₩29,036 | ₩29,176 | -0.53% | 3.1만 |
|---|
| 2026.04.14 | ₩29,438 | ₩29,465 | ₩29,202 | ₩29,425 | -0.05% | 5.6만 |
|---|
| 2026.04.13 | ₩29,170 | ₩29,304 | ₩29,049 | ₩29,264 | +0.32% | 3.9만 |
|---|
| 2026.04.10 | ₩29,093 | ₩29,264 | ₩29,093 | ₩29,186 | +0.32% | 3만 |
|---|
| 2026.04.09 | ₩28,955 | ₩29,237 | ₩28,942 | ₩29,034 | +0.27% | 5.9만 |
|---|
| 2026.04.08 | ₩28,875 | ₩28,928 | ₩28,741 | ₩28,903 | +0.10% | 1.6만 |
|---|
| 2026.04.07 | ₩28,097 | ₩28,305 | ₩27,996 | ₩28,305 | +0.74% | 1.9만 |
|---|
| 2026.04.06 | ₩28,204 | ₩28,258 | ₩28,070 | ₩28,200 | -0.01% | 2.7만 |
|---|
| 2026.04.02 | ₩27,842 | ₩28,164 | ₩27,809 | ₩28,097 | +0.92% | 5.1만 |
|---|
| 2026.04.01 | ₩28,016 | ₩28,306 | ₩27,896 | ₩28,218 | +0.72% | 5.1만 |
|---|
| 2026.03.31 | ₩27,654 | ₩27,990 | ₩27,621 | ₩27,893 | +0.86% | 10.7만 |
|---|
| 2026.03.30 | ₩27,775 | ₩27,855 | ₩27,279 | ₩27,343 | -1.55% | 3.2만 |
|---|
| 2026.03.27 | ₩27,507 | ₩27,762 | ₩27,507 | ₩27,528 | +0.08% | 3.2만 |
|---|
| 2026.03.26 | ₩27,775 | ₩27,881 | ₩27,539 | ₩27,539 | -0.85% | 5.5만 |
|---|
| 2026.03.25 | ₩28,070 | ₩28,151 | ₩27,990 | ₩28,012 | -0.21% | 4만 |
|---|
| 2026.03.24 | ₩27,373 | ₩27,855 | ₩27,353 | ₩27,654 | +1.03% | 9만 |
|---|
| 2026.03.23 | ₩27,413 | ₩27,795 | ₩27,359 | ₩27,499 | +0.31% | 4.1만 |
|---|
| 2026.03.20 | ₩27,949 | ₩27,961 | ₩27,024 | ₩27,121 | -2.97% | 5.9만 |
|---|
| 2026.03.19 | ₩27,708 | ₩28,124 | ₩27,587 | ₩27,947 | +0.86% | 4.5만 |
|---|
| 2026.03.18 | ₩28,278 | ₩28,376 | ₩28,113 | ₩28,113 | -0.58% | 4.6만 |
|---|
| 2026.03.17 | ₩28,352 | ₩28,405 | ₩28,285 | ₩28,318 | -0.12% | 6.7만 |
|---|
| 2026.03.16 | ₩28,043 | ₩28,311 | ₩27,990 | ₩28,191 | +0.53% | 5.7만 |
|---|
| 2026.03.13 | ₩28,137 | ₩28,325 | ₩27,869 | ₩27,953 | -0.65% | 11만 |
|---|
| 2026.03.12 | ₩28,285 | ₩28,311 | ₩28,097 | ₩28,238 | -0.17% | 9.6만 |
|---|
| 2026.03.11 | ₩28,325 | ₩28,451 | ₩28,124 | ₩28,340 | +0.05% | 7.2만 |
|---|
| 2026.03.10 | ₩28,311 | ₩28,613 | ₩28,271 | ₩28,305 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩27,654 | ₩28,204 | ₩27,508 | ₩28,204 | +1.99% | 5.6만 |
|---|
| 2026.03.06 | ₩28,097 | ₩28,242 | ₩28,043 | ₩28,069 | -0.10% | 1.8만 |
|---|
| 2026.03.05 | ₩28,526 | ₩28,526 | ₩28,151 | ₩28,372 | -0.54% | 10.3만 |
|---|
| 2026.03.04 | ₩28,633 | ₩28,888 | ₩28,580 | ₩28,804 | +0.59% | 4.8만 |
|---|
| 2026.03.03 | ₩28,674 | ₩28,741 | ₩28,110 | ₩28,617 | -0.20% | 9.3만 |
|---|
| 2026.03.02 | ₩29,505 | ₩29,539 | ₩29,138 | ₩29,472 | -0.11% | 9.6만 |
|---|
| 2026.02.27 | ₩29,331 | ₩29,451 | ₩29,270 | ₩29,438 | +0.37% | 5.8만 |
|---|
| 2026.02.26 | ₩29,069 | ₩29,331 | ₩28,922 | ₩29,270 | +0.69% | 7.6만 |
|---|
| 2026.02.25 | ₩29,197 | ₩29,331 | ₩28,995 | ₩29,213 | +0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩28,781 | ₩29,096 | ₩28,674 | ₩29,089 | +1.07% | 4.6만 |
|---|
| 2026.02.23 | ₩28,821 | ₩28,982 | ₩28,580 | ₩28,754 | -0.23% | 7.6만 |
|---|
| 2026.02.20 | ₩28,513 | ₩28,861 | ₩28,513 | ₩28,829 | +1.11% | 3.4만 |
|---|
| 2026.02.19 | ₩28,164 | ₩28,553 | ₩28,164 | ₩28,518 | +1.26% | 3.5만 |
|---|
| 2026.02.18 | ₩28,405 | ₩28,593 | ₩28,298 | ₩28,366 | -0.14% | 14.9만 |
|---|
| 2026.02.17 | ₩27,949 | ₩28,258 | ₩27,857 | ₩28,172 | +0.80% | 12.1만 |
|---|
| 2026.02.13 | ₩27,775 | ₩28,352 | ₩27,701 | ₩28,230 | +1.64% | 4.3만 |
|---|
| 2026.02.12 | ₩28,151 | ₩28,446 | ₩27,721 | ₩27,798 | -1.25% | 27.3만 |
|---|
| 2026.02.11 | ₩28,083 | ₩28,258 | ₩27,923 | ₩28,212 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩27,842 | ₩27,855 | ₩27,668 | ₩27,822 | -0.07% | 2.6만 |
|---|
| 2026.02.09 | ₩27,574 | ₩27,841 | ₩27,505 | ₩27,790 | +0.78% | 2.4만 |
|---|
| 2026.02.06 | ₩26,836 | ₩27,359 | ₩26,836 | ₩27,342 | +1.88% | 2.8만 |
|---|
| 2026.02.05 | ₩26,420 | ₩26,568 | ₩26,305 | ₩26,375 | -0.17% | 3만 |
|---|
| 2026.02.04 | ₩27,279 | ₩27,279 | ₩26,541 | ₩26,813 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩26,957 | ₩27,091 | ₩26,729 | ₩26,984 | +0.10% | 7만 |
|---|
| 2026.02.02 | ₩26,447 | ₩26,608 | ₩26,340 | ₩26,406 | -0.16% | 3만 |
|---|
| 2026.01.30 | ₩27,091 | ₩27,198 | ₩26,327 | ₩26,620 | -1.74% | 5.7만 |
|---|
| 2026.01.29 | ₩28,244 | ₩28,244 | ₩27,306 | ₩27,741 | -1.78% | 5만 |
|---|
| 2026.01.28 | ₩27,788 | ₩28,043 | ₩27,641 | ₩27,957 | +0.61% | 10만 |
|---|
| 2026.01.27 | ₩27,346 | ₩27,695 | ₩27,292 | ₩27,646 | +1.10% | 4.1만 |
|---|
| 2026.01.26 | ₩27,399 | ₩27,493 | ₩27,205 | ₩27,272 | -0.47% | 7.4만 |
|---|
| 2026.01.23 | ₩27,091 | ₩27,104 | ₩26,950 | ₩27,074 | -0.06% | 7.9천 |
|---|
| 2026.01.22 | ₩27,185 | ₩27,185 | ₩26,726 | ₩26,915 | -0.99% | 1.9만 |
|---|
| 2026.01.21 | ₩26,890 | ₩26,930 | ₩26,702 | ₩26,917 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩26,702 | ₩26,876 | ₩26,648 | ₩26,655 | -0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩26,742 | ₩26,850 | ₩26,581 | ₩26,711 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩26,769 | ₩26,930 | ₩26,742 | ₩26,792 | +0.09% | 1.7만 |
|---|
| 2026.01.14 | ₩26,514 | ₩26,716 | ₩26,434 | ₩26,666 | +0.57% | 6.5만 |
|---|
| 2026.01.13 | ₩26,474 | ₩26,501 | ₩26,367 | ₩26,420 | -0.20% | 2.9만 |
|---|
| 2026.01.12 | ₩26,152 | ₩26,340 | ₩26,139 | ₩26,260 | +0.41% | 1.4만 |
|---|
| 2026.01.09 | ₩26,005 | ₩26,085 | ₩25,952 | ₩25,981 | -0.09% | 1.1만 |
|---|
| 2026.01.08 | ₩25,656 | ₩25,656 | ₩25,535 | ₩25,612 | -0.17% | 1.9만 |
|---|
| 2026.01.07 | ₩25,857 | ₩25,857 | ₩25,690 | ₩25,726 | -0.51% | 3.5천 |
|---|
| 2026.01.06 | ₩25,897 | ₩26,112 | ₩25,830 | ₩26,091 | +0.75% | 2만 |
|---|
| 2026.01.05 | ₩25,978 | ₩25,978 | ₩25,765 | ₩25,872 | -0.41% | 2.6만 |
|---|
| 2026.01.02 | ₩25,294 | ₩25,522 | ₩25,294 | ₩25,486 | +0.76% | 8.1천 |
|---|
| 2025.12.31 | ₩25,106 | ₩25,146 | ₩24,980 | ₩24,980 | -0.50% | 1.5만 |
|---|
| 2025.12.30 | ₩25,208 | ₩25,307 | ₩25,193 | ₩25,204 | -0.02% | 1.8만 |
|---|
| 2025.12.29 | ₩25,213 | ₩25,213 | ₩25,093 | ₩25,153 | -0.24% | 7.3천 |
|---|
| 2025.12.26 | ₩25,440 | ₩25,522 | ₩25,393 | ₩25,491 | +0.20% | 8.8천 |
|---|
| 2025.12.24 | ₩25,338 | ₩25,428 | ₩25,290 | ₩25,377 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩25,280 | ₩25,373 | ₩25,256 | ₩25,354 | +0.29% | 1.1만 |
|---|
| 2025.12.22 | ₩25,227 | ₩25,361 | ₩25,227 | ₩25,313 | +0.34% | 9.9천 |
|---|
| 2025.12.19 | ₩25,026 | ₩25,093 | ₩24,985 | ₩24,988 | -0.15% | 1.3만 |
|---|
| 2025.12.18 | ₩24,717 | ₩24,972 | ₩24,717 | ₩24,792 | +0.30% | 1.4만 |
|---|
| 2025.12.17 | ₩24,918 | ₩24,918 | ₩24,523 | ₩24,603 | -1.26% | 9.5천 |
|---|
| 2025.12.16 | ₩24,918 | ₩24,918 | ₩24,717 | ₩24,892 | -0.11% | 2.9만 |
|---|
| 2025.12.15 | ₩24,973 | ₩24,985 | ₩24,878 | ₩24,938 | -0.14% | 3.2천 |
|---|
| 2025.12.12 | ₩25,173 | ₩25,173 | ₩24,825 | ₩24,885 | -1.15% | 1.4만 |
|---|
| 2025.12.11 | ₩24,851 | ₩25,307 | ₩24,851 | ₩25,285 | +1.74% | 1.8만 |
|---|
| 2025.12.10 | ₩24,681 | ₩25,039 | ₩24,623 | ₩25,019 | +1.37% | 1.7만 |
|---|
| 2025.12.09 | ₩24,637 | ₩24,865 | ₩24,637 | ₩24,737 | +0.41% | 9천 |
|---|
| 2025.12.08 | ₩24,918 | ₩24,918 | ₩24,633 | ₩24,633 | -1.15% | 5.5만 |
|---|
| 2025.12.05 | ₩24,945 | ₩24,948 | ₩24,743 | ₩24,743 | -0.81% | 7.5천 |
|---|
| 2025.12.04 | ₩24,820 | ₩25,012 | ₩24,820 | ₩24,922 | +0.41% | 1.2만 |
|---|
| 2025.12.03 | ₩24,637 | ₩24,822 | ₩24,594 | ₩24,804 | +0.68% | 1.3만 |
|---|
| 2025.12.02 | ₩24,719 | ₩24,719 | ₩24,570 | ₩24,657 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩24,811 | ₩24,811 | ₩24,645 | ₩24,645 | -0.67% | 2.2만 |
|---|
| 2025.11.28 | ₩24,798 | ₩24,972 | ₩24,798 | ₩24,934 | +0.55% | 2.2만 |
|---|
| 2025.11.26 | ₩24,597 | ₩24,838 | ₩24,597 | ₩24,771 | +0.71% | 1만 |
|---|
| 2025.11.25 | ₩24,355 | ₩24,436 | ₩24,161 | ₩24,394 | +0.16% | 1.9만 |
|---|
| 2025.11.24 | ₩23,941 | ₩24,342 | ₩23,913 | ₩24,312 | +1.55% | 1.3만 |
|---|
| 2025.11.21 | ₩23,765 | ₩23,993 | ₩23,752 | ₩23,911 | +0.62% | 3.4천 |
|---|
| 2025.11.20 | ₩24,811 | ₩24,838 | ₩23,926 | ₩23,939 | -3.51% | 2.1만 |
|---|
| 2025.11.19 | ₩24,556 | ₩24,664 | ₩24,316 | ₩24,409 | -0.60% | 22.4만 |
|---|
| 2025.11.18 | ₩24,194 | ₩24,597 | ₩24,181 | ₩24,428 | +0.96% | 2만 |
|---|
| 2025.11.17 | ₩24,745 | ₩24,745 | ₩24,308 | ₩24,395 | -1.41% | 10.4만 |
|---|
| 2025.11.14 | ₩24,328 | ₩24,892 | ₩24,328 | ₩24,649 | +1.32% | 9.4천 |
|---|
| 2025.11.13 | ₩25,200 | ₩25,200 | ₩24,704 | ₩24,704 | -1.97% | 8.4천 |
|---|
| 2025.11.12 | ₩25,290 | ₩25,368 | ₩25,267 | ₩25,341 | +0.20% | 3.1만 |
|---|
| 2025.11.11 | ₩25,146 | ₩25,193 | ₩25,146 | ₩25,169 | +0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩25,267 | ₩25,335 | ₩25,066 | ₩25,294 | +0.11% | 1.6만 |
|---|
| 2025.11.07 | ₩24,570 | ₩24,957 | ₩24,570 | ₩24,924 | +1.44% | 2.2천 |
|---|
| 2025.11.06 | ₩24,784 | ₩24,878 | ₩24,643 | ₩24,643 | -0.57% | 9.7천 |
|---|
| 2025.11.05 | ₩24,778 | ₩24,985 | ₩24,775 | ₩24,938 | +0.65% | 3.9천 |
|---|
| 2025.11.04 | ₩24,744 | ₩24,865 | ₩24,597 | ₩24,621 | -0.50% | 2만 |
|---|
| 2025.11.03 | ₩25,173 | ₩25,213 | ₩25,116 | ₩25,183 | +0.04% | 1만 |
|---|
| 2025.10.31 | ₩25,267 | ₩25,348 | ₩25,106 | ₩25,224 | -0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩25,267 | ₩25,482 | ₩25,234 | ₩25,234 | -0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩25,475 | ₩25,616 | ₩25,321 | ₩25,428 | -0.18% | 1만 |
|---|
| 2025.10.28 | ₩25,244 | ₩25,415 | ₩25,227 | ₩25,260 | +0.06% | 5.6만 |
|---|
| 2025.10.27 | ₩25,456 | ₩25,456 | ₩25,321 | ₩25,403 | -0.21% | 5천 |
|---|
| 2025.10.24 | ₩25,441 | ₩25,535 | ₩25,439 | ₩25,456 | +0.06% | 2.6만 |
|---|
| 2025.10.23 | ₩25,120 | ₩25,307 | ₩25,039 | ₩25,181 | +0.25% | 4.9만 |
|---|
| 2025.10.22 | ₩24,851 | ₩24,972 | ₩24,529 | ₩24,765 | -0.35% | 4.6만 |
|---|
| 2025.10.21 | ₩25,039 | ₩25,173 | ₩24,973 | ₩25,040 | +0.01% | 5천 |
|---|
| 2025.10.20 | ₩25,576 | ₩25,589 | ₩25,495 | ₩25,562 | -0.05% | 1만 |
|---|
| 2025.10.17 | ₩25,374 | ₩25,374 | ₩24,985 | ₩25,160 | -0.85% | 1.5만 |
|---|
| 2025.10.16 | ₩25,911 | ₩25,911 | ₩25,455 | ₩25,555 | -1.37% | 1.1만 |
|---|
| 2025.10.15 | ₩25,723 | ₩25,830 | ₩25,468 | ₩25,703 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩25,039 | ₩25,602 | ₩25,039 | ₩25,448 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩25,133 | ₩25,334 | ₩25,133 | ₩25,307 | +0.69% | 6.6천 |
|---|
| 2025.10.10 | ₩25,372 | ₩25,372 | ₩24,711 | ₩24,711 | -2.61% | 3.9만 |
|---|