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 | ₩27,329 | ₩27,430 | ₩27,329 | ₩27,368 | +0.14% | 2.7만 |
| 2026.10.08 | ₩27,101 | ₩27,175 | ₩27,095 | ₩27,155 | +0.20% | 1.6만 |
| 2026.10.07 | ₩27,182 | ₩27,182 | ₩27,021 | ₩27,081 | -0.37% | 1.4만 |
| 2026.10.06 | ₩27,390 | ₩27,651 | ₩27,390 | ₩27,577 | +0.69% | 2.6만 |
| 2026.10.05 | ₩27,195 | ₩27,436 | ₩27,088 | ₩27,341 | +0.54% | 9.6천 |
| 2026.10.02 | ₩27,289 | ₩27,289 | ₩27,208 | ₩27,270 | -0.07% | 2.3만 |
| 2026.10.01 | ₩26,665 | ₩26,958 | ₩26,645 | ₩26,958 | +1.10% | 1.7만 |
| 2026.09.30 | ₩26,954 | ₩27,048 | ₩26,779 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,808 |
| -0.54% |
| 2.8만 |
| 2026.09.29 | ₩27,034 | ₩27,048 | ₩26,887 | ₩27,007 | -0.10% | 6.5만 |
|---|
| 2026.09.28 | ₩27,115 | ₩27,155 | ₩26,994 | ₩27,035 | -0.29% | 1.2만 |
|---|
| 2026.09.25 | ₩27,222 | ₩27,302 | ₩27,128 | ₩27,292 | +0.26% | 3.9만 |
|---|
| 2026.09.24 | ₩27,276 | ₩27,349 | ₩27,182 | ₩27,255 | -0.07% | 4.8만 |
|---|
| 2026.09.23 | ₩27,544 | ₩27,571 | ₩27,396 | ₩27,431 | -0.41% | 1.5만 |
|---|
| 2026.09.22 | ₩27,597 | ₩27,718 | ₩27,597 | ₩27,685 | +0.32% | 2.1만 |
|---|
| 2026.09.21 | ₩27,731 | ₩27,778 | ₩27,624 | ₩27,658 | -0.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,772 | ₩27,772 | ₩27,597 | ₩27,685 | -0.31% | 2.3만 |
|---|
| 2026.09.17 | ₩27,879 | ₩27,892 | ₩27,758 | ₩27,786 | -0.33% | 3.2만 |
|---|
| 2026.09.16 | ₩27,892 | ₩27,906 | ₩27,463 | ₩27,591 | -1.08% | 1.2만 |
|---|
| 2026.09.15 | ₩27,718 | ₩27,772 | ₩27,627 | ₩27,729 | +0.04% | 3.2만 |
|---|
| 2026.09.14 | ₩27,825 | ₩27,892 | ₩27,670 | ₩27,670 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩28,268 | ₩28,389 | ₩28,248 | ₩28,276 | +0.03% | 2만 |
|---|
| 2026.09.10 | ₩28,268 | ₩28,268 | ₩28,094 | ₩28,138 | -0.46% | 2.7만 |
|---|
| 2026.09.09 | ₩28,769 | ₩28,769 | ₩28,564 | ₩28,564 | -0.71% | 1.6만 |
|---|
| 2026.09.08 | ₩28,764 | ₩28,858 | ₩28,710 | ₩28,712 | -0.18% | 1.6만 |
|---|
| 2026.09.04 | ₩28,496 | ₩28,670 | ₩28,496 | ₩28,627 | +0.46% | 2.1만 |
|---|
| 2026.09.03 | ₩28,549 | ₩28,684 | ₩28,482 | ₩28,604 | +0.19% | 1.9만 |
|---|
| 2026.09.02 | ₩28,321 | ₩28,402 | ₩28,271 | ₩28,382 | +0.21% | 1.2만 |
|---|
| 2026.09.01 | ₩28,268 | ₩28,335 | ₩28,214 | ₩28,262 | -0.02% | 2.4만 |
|---|
| 2026.08.31 | ₩28,482 | ₩28,482 | ₩28,268 | ₩28,371 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩28,831 | ₩28,844 | ₩28,482 | ₩28,507 | -1.13% | 3.8만 |
|---|
| 2026.08.27 | ₩28,844 | ₩28,858 | ₩28,670 | ₩28,824 | -0.07% | 2.1만 |
|---|
| 2026.08.26 | ₩28,737 | ₩28,992 | ₩28,737 | ₩28,883 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩28,932 | ₩28,932 | ₩28,871 | ₩28,890 | -0.14% | 2.7만 |
|---|
| 2026.08.24 | ₩28,912 | ₩28,912 | ₩28,751 | ₩28,838 | -0.26% | 3만 |
|---|
| 2026.08.21 | ₩29,146 | ₩29,146 | ₩29,005 | ₩29,032 | -0.39% | 2.3만 |
|---|
| 2026.08.20 | ₩29,019 | ₩29,139 | ₩28,937 | ₩28,971 | -0.17% | 2.6만 |
|---|
| 2026.08.19 | ₩29,139 | ₩29,139 | ₩28,938 | ₩29,023 | -0.40% | 1.2만 |
|---|
| 2026.08.18 | ₩29,233 | ₩29,233 | ₩28,938 | ₩28,965 | -0.92% | 3.8만 |
|---|
| 2026.08.17 | ₩29,341 | ₩29,421 | ₩29,280 | ₩29,394 | +0.18% | 1.3만 |
|---|
| 2026.08.14 | ₩29,287 | ₩29,287 | ₩29,207 | ₩29,228 | -0.20% | 4.7만 |
|---|
| 2026.08.13 | ₩28,992 | ₩29,113 | ₩28,992 | ₩29,019 | +0.09% | 4.8만 |
|---|
| 2026.08.12 | ₩29,260 | ₩29,260 | ₩29,080 | ₩29,080 | -0.61% | 1.3만 |
|---|
| 2026.08.11 | ₩28,697 | ₩29,032 | ₩28,697 | ₩28,882 | +0.64% | 1.9만 |
|---|
| 2026.08.10 | ₩28,737 | ₩28,858 | ₩28,710 | ₩28,789 | +0.18% | 3만 |
|---|
| 2026.08.07 | ₩28,777 | ₩28,777 | ₩28,630 | ₩28,686 | -0.32% | 6.3만 |
|---|
| 2026.08.06 | ₩28,670 | ₩28,777 | ₩28,525 | ₩28,525 | -0.51% | 1.3만 |
|---|
| 2026.08.05 | ₩28,844 | ₩28,871 | ₩28,634 | ₩28,634 | -0.73% | 1.4만 |
|---|
| 2026.08.04 | ₩28,496 | ₩28,751 | ₩28,476 | ₩28,670 | +0.61% | 2만 |
|---|
| 2026.08.03 | ₩28,308 | ₩28,563 | ₩28,134 | ₩28,543 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩28,429 | ₩28,429 | ₩28,073 | ₩28,368 | -0.21% | 1.6만 |
|---|
| 2026.07.30 | ₩28,013 | ₩28,281 | ₩28,013 | ₩28,214 | +0.72% | 2.4만 |
|---|
| 2026.07.29 | ₩28,026 | ₩28,026 | ₩27,589 | ₩27,617 | -1.46% | 1.3만 |
|---|
| 2026.07.28 | ₩28,174 | ₩28,174 | ₩27,973 | ₩28,022 | -0.54% | 1.8만 |
|---|
| 2026.07.27 | ₩28,791 | ₩28,791 | ₩28,321 | ₩28,435 | -1.23% | 3.5만 |
|---|
| 2026.07.24 | ₩28,710 | ₩28,885 | ₩28,657 | ₩28,678 | -0.11% | 2.7만 |
|---|
| 2026.07.23 | ₩28,791 | ₩28,818 | ₩28,663 | ₩28,674 | -0.41% | 2.5만 |
|---|
| 2026.07.22 | ₩28,442 | ₩28,737 | ₩28,442 | ₩28,657 | +0.75% | 1.4만 |
|---|
| 2026.07.21 | ₩28,254 | ₩28,533 | ₩28,201 | ₩28,533 | +0.99% | 15만 |
|---|
| 2026.07.20 | ₩28,203 | ₩28,203 | ₩28,000 | ₩28,025 | -0.63% | 8천 |
|---|
| 2026.07.17 | ₩27,778 | ₩28,107 | ₩27,778 | ₩28,052 | +0.98% | 3.3만 |
|---|
| 2026.07.16 | ₩27,973 | ₩28,120 | ₩27,890 | ₩27,986 | +0.05% | 2.7만 |
|---|
| 2026.07.15 | ₩28,402 | ₩28,402 | ₩28,107 | ₩28,280 | -0.43% | 1.7만 |
|---|
| 2026.07.14 | ₩28,496 | ₩28,496 | ₩28,187 | ₩28,249 | -0.87% | 4.5만 |
|---|
| 2026.07.13 | ₩28,094 | ₩28,134 | ₩28,000 | ₩28,049 | -0.16% | 8.6천 |
|---|
| 2026.07.10 | ₩28,080 | ₩28,214 | ₩28,013 | ₩28,140 | +0.21% | 1.8만 |
|---|
| 2026.07.09 | ₩28,281 | ₩28,281 | ₩28,144 | ₩28,144 | -0.48% | 2.2만 |
|---|
| 2026.07.08 | ₩28,026 | ₩28,033 | ₩27,852 | ₩28,033 | +0.02% | 2.3만 |
|---|
| 2026.07.07 | ₩28,321 | ₩28,321 | ₩28,120 | ₩28,193 | -0.45% | 6만 |
|---|
| 2026.07.06 | ₩28,308 | ₩28,615 | ₩28,308 | ₩28,482 | +0.62% | 1.9만 |
|---|
| 2026.07.02 | ₩28,335 | ₩28,442 | ₩28,047 | ₩28,252 | -0.29% | 3.4만 |
|---|
| 2026.07.01 | ₩28,308 | ₩28,442 | ₩28,080 | ₩28,102 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩28,482 | ₩28,630 | ₩28,450 | ₩28,547 | +0.23% | 4만 |
|---|
| 2026.06.29 | ₩28,201 | ₩28,513 | ₩28,201 | ₩28,391 | +0.68% | 2.8만 |
|---|
| 2026.06.26 | ₩28,402 | ₩28,563 | ₩28,228 | ₩28,346 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩28,603 | ₩28,737 | ₩28,523 | ₩28,602 | -0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩28,295 | ₩28,509 | ₩28,268 | ₩28,390 | +0.34% | 2.8만 |
|---|
| 2026.06.23 | ₩28,523 | ₩28,791 | ₩28,523 | ₩28,661 | +0.48% | 2.6만 |
|---|
| 2026.06.22 | ₩29,005 | ₩29,153 | ₩28,928 | ₩29,133 | +0.44% | 7.3만 |
|---|
| 2026.06.18 | ₩29,046 | ₩29,046 | ₩28,643 | ₩28,756 | -1.00% | 4.5만 |
|---|
| 2026.06.17 | ₩28,925 | ₩29,207 | ₩28,630 | ₩28,744 | -0.63% | 1.7만 |
|---|
| 2026.06.16 | ₩29,109 | ₩29,139 | ₩28,965 | ₩28,973 | -0.47% | 1.3만 |
|---|
| 2026.06.15 | ₩28,912 | ₩29,046 | ₩28,858 | ₩28,863 | -0.17% | 3.4만 |
|---|
| 2026.06.12 | ₩28,496 | ₩28,871 | ₩28,496 | ₩28,772 | +0.97% | 1.9만 |
|---|
| 2026.06.11 | ₩28,241 | ₩28,563 | ₩28,241 | ₩28,525 | +1.01% | 6.7만 |
|---|
| 2026.06.10 | ₩28,161 | ₩28,386 | ₩27,942 | ₩27,942 | -0.78% | 1.3만 |
|---|
| 2026.06.09 | ₩28,523 | ₩28,637 | ₩28,013 | ₩28,370 | -0.54% | 4.8만 |
|---|
| 2026.06.08 | ₩28,737 | ₩28,737 | ₩28,389 | ₩28,458 | -0.97% | 1.9만 |
|---|
| 2026.06.05 | ₩28,791 | ₩28,811 | ₩28,375 | ₩28,389 | -1.40% | 5.3만 |
|---|
| 2026.06.04 | ₩28,925 | ₩29,153 | ₩28,844 | ₩29,127 | +0.70% | 1.7만 |
|---|
| 2026.06.03 | ₩29,072 | ₩29,260 | ₩29,019 | ₩29,019 | -0.18% | 9천 |
|---|
| 2026.06.02 | ₩28,858 | ₩29,113 | ₩28,844 | ₩29,055 | +0.68% | 7.2천 |
|---|
| 2026.06.01 | ₩28,576 | ₩28,871 | ₩28,576 | ₩28,764 | +0.66% | 3.3만 |
|---|
| 2026.05.29 | ₩29,180 | ₩29,180 | ₩28,912 | ₩28,992 | -0.64% | 8.2만 |
|---|
| 2026.05.28 | ₩29,274 | ₩29,274 | ₩28,912 | ₩29,189 | -0.29% | 1.6만 |
|---|
| 2026.05.27 | ₩29,166 | ₩29,394 | ₩29,166 | ₩29,267 | +0.34% | 3.3만 |
|---|
| 2026.05.26 | ₩29,502 | ₩29,660 | ₩29,500 | ₩29,559 | +0.20% | 10만 |
|---|
| 2026.05.22 | ₩29,314 | ₩29,314 | ₩29,097 | ₩29,212 | -0.35% | 1.1만 |
|---|
| 2026.05.21 | ₩28,952 | ₩29,247 | ₩28,952 | ₩29,162 | +0.73% | 1.2만 |
|---|
| 2026.05.20 | ₩28,858 | ₩29,126 | ₩28,831 | ₩29,113 | +0.88% | 1.7만 |
|---|
| 2026.05.19 | ₩28,898 | ₩28,965 | ₩28,590 | ₩28,806 | -0.32% | 2.3만 |
|---|
| 2026.05.18 | ₩29,086 | ₩29,146 | ₩28,912 | ₩29,085 | -0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩29,502 | ₩29,502 | ₩29,032 | ₩29,087 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩29,636 | ₩29,770 | ₩29,636 | ₩29,665 | +0.10% | 3.2만 |
|---|
| 2026.05.13 | ₩29,944 | ₩29,944 | ₩29,709 | ₩29,827 | -0.39% | 2.2만 |
|---|
| 2026.05.12 | ₩29,730 | ₩29,917 | ₩29,582 | ₩29,911 | +0.61% | 2.7만 |
|---|
| 2026.05.11 | ₩29,542 | ₩29,971 | ₩29,542 | ₩29,943 | +1.36% | 4.7만 |
|---|
| 2026.05.08 | ₩29,689 | ₩29,730 | ₩29,569 | ₩29,593 | -0.33% | 5.1만 |
|---|
| 2026.05.07 | ₩30,092 | ₩30,092 | ₩29,461 | ₩29,508 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩29,984 | ₩30,025 | ₩29,819 | ₩29,996 | +0.04% | 3.5만 |
|---|
| 2026.05.05 | ₩29,649 | ₩29,783 | ₩29,515 | ₩29,709 | +0.20% | 2.6만 |
|---|
| 2026.05.04 | ₩29,341 | ₩29,461 | ₩29,220 | ₩29,271 | -0.24% | 5.2만 |
|---|
| 2026.05.01 | ₩29,649 | ₩29,649 | ₩29,377 | ₩29,385 | -0.89% | 2.3만 |
|---|
| 2026.04.30 | ₩29,327 | ₩29,636 | ₩29,327 | ₩29,609 | +0.96% | 4.4만 |
|---|
| 2026.04.29 | ₩29,180 | ₩29,180 | ₩28,832 | ₩28,929 | -0.86% | 1.9만 |
|---|
| 2026.04.28 | ₩29,247 | ₩29,247 | ₩29,032 | ₩29,114 | -0.45% | 1.6만 |
|---|
| 2026.04.27 | ₩29,636 | ₩29,636 | ₩29,267 | ₩29,282 | -1.19% | 2.5만 |
|---|
| 2026.04.24 | ₩29,367 | ₩29,421 | ₩29,126 | ₩29,421 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩29,220 | ₩29,393 | ₩29,019 | ₩29,253 | +0.11% | 2.3만 |
|---|
| 2026.04.22 | ₩29,260 | ₩29,260 | ₩29,032 | ₩29,181 | -0.27% | 3.6만 |
|---|
| 2026.04.21 | ₩29,287 | ₩29,287 | ₩28,777 | ₩28,796 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩29,153 | ₩29,247 | ₩29,133 | ₩29,165 | +0.04% | 2.5만 |
|---|
| 2026.04.17 | ₩29,260 | ₩29,327 | ₩29,063 | ₩29,275 | +0.05% | 9.3만 |
|---|
| 2026.04.16 | ₩29,220 | ₩29,247 | ₩29,072 | ₩29,169 | -0.17% | 1.4만 |
|---|
| 2026.04.15 | ₩29,327 | ₩29,327 | ₩29,032 | ₩29,173 | -0.53% | 3.1만 |
|---|
| 2026.04.14 | ₩29,435 | ₩29,461 | ₩29,198 | ₩29,421 | -0.05% | 5.6만 |
|---|
| 2026.04.13 | ₩29,166 | ₩29,300 | ₩29,046 | ₩29,260 | +0.32% | 3.9만 |
|---|
| 2026.04.10 | ₩29,090 | ₩29,260 | ₩29,090 | ₩29,182 | +0.32% | 3만 |
|---|
| 2026.04.09 | ₩28,952 | ₩29,233 | ₩28,938 | ₩29,031 | +0.27% | 5.9만 |
|---|
| 2026.04.08 | ₩28,871 | ₩28,925 | ₩28,737 | ₩28,899 | +0.10% | 1.6만 |
|---|
| 2026.04.07 | ₩28,094 | ₩28,301 | ₩27,993 | ₩28,301 | +0.74% | 1.9만 |
|---|
| 2026.04.06 | ₩28,201 | ₩28,254 | ₩28,067 | ₩28,197 | -0.01% | 2.7만 |
|---|
| 2026.04.02 | ₩27,839 | ₩28,161 | ₩27,805 | ₩28,094 | +0.92% | 5.1만 |
|---|
| 2026.04.01 | ₩28,013 | ₩28,303 | ₩27,892 | ₩28,214 | +0.72% | 5.1만 |
|---|
| 2026.03.31 | ₩27,651 | ₩27,986 | ₩27,617 | ₩27,890 | +0.86% | 10.7만 |
|---|
| 2026.03.30 | ₩27,772 | ₩27,852 | ₩27,276 | ₩27,340 | -1.55% | 3.2만 |
|---|
| 2026.03.27 | ₩27,504 | ₩27,758 | ₩27,504 | ₩27,525 | +0.08% | 3.2만 |
|---|
| 2026.03.26 | ₩27,772 | ₩27,878 | ₩27,536 | ₩27,536 | -0.85% | 5.5만 |
|---|
| 2026.03.25 | ₩28,067 | ₩28,147 | ₩27,986 | ₩28,009 | -0.21% | 4만 |
|---|
| 2026.03.24 | ₩27,369 | ₩27,852 | ₩27,349 | ₩27,651 | +1.03% | 9만 |
|---|
| 2026.03.23 | ₩27,410 | ₩27,792 | ₩27,356 | ₩27,495 | +0.31% | 4.1만 |
|---|
| 2026.03.20 | ₩27,946 | ₩27,958 | ₩27,021 | ₩27,117 | -2.97% | 5.9만 |
|---|
| 2026.03.19 | ₩27,705 | ₩28,120 | ₩27,584 | ₩27,943 | +0.86% | 4.5만 |
|---|
| 2026.03.18 | ₩28,275 | ₩28,372 | ₩28,110 | ₩28,110 | -0.58% | 4.6만 |
|---|
| 2026.03.17 | ₩28,348 | ₩28,402 | ₩28,281 | ₩28,315 | -0.12% | 6.7만 |
|---|
| 2026.03.16 | ₩28,040 | ₩28,308 | ₩27,986 | ₩28,187 | +0.53% | 5.7만 |
|---|
| 2026.03.13 | ₩28,134 | ₩28,321 | ₩27,866 | ₩27,950 | -0.65% | 11만 |
|---|
| 2026.03.12 | ₩28,281 | ₩28,308 | ₩28,094 | ₩28,234 | -0.17% | 9.6만 |
|---|
| 2026.03.11 | ₩28,321 | ₩28,448 | ₩28,120 | ₩28,336 | +0.05% | 7.2만 |
|---|
| 2026.03.10 | ₩28,308 | ₩28,610 | ₩28,268 | ₩28,301 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩27,651 | ₩28,201 | ₩27,505 | ₩28,201 | +1.99% | 5.6만 |
|---|
| 2026.03.06 | ₩28,094 | ₩28,238 | ₩28,040 | ₩28,065 | -0.10% | 1.8만 |
|---|
| 2026.03.05 | ₩28,523 | ₩28,523 | ₩28,147 | ₩28,368 | -0.54% | 10.3만 |
|---|
| 2026.03.04 | ₩28,630 | ₩28,885 | ₩28,576 | ₩28,800 | +0.59% | 4.8만 |
|---|
| 2026.03.03 | ₩28,670 | ₩28,737 | ₩28,107 | ₩28,614 | -0.20% | 9.3만 |
|---|
| 2026.03.02 | ₩29,502 | ₩29,535 | ₩29,134 | ₩29,468 | -0.11% | 9.6만 |
|---|
| 2026.02.27 | ₩29,327 | ₩29,448 | ₩29,267 | ₩29,435 | +0.37% | 5.8만 |
|---|
| 2026.02.26 | ₩29,066 | ₩29,327 | ₩28,918 | ₩29,267 | +0.69% | 7.6만 |
|---|
| 2026.02.25 | ₩29,193 | ₩29,327 | ₩28,992 | ₩29,209 | +0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩28,777 | ₩29,093 | ₩28,670 | ₩29,086 | +1.07% | 4.6만 |
|---|
| 2026.02.23 | ₩28,818 | ₩28,979 | ₩28,576 | ₩28,751 | -0.23% | 7.6만 |
|---|
| 2026.02.20 | ₩28,509 | ₩28,858 | ₩28,509 | ₩28,826 | +1.11% | 3.4만 |
|---|
| 2026.02.19 | ₩28,161 | ₩28,549 | ₩28,161 | ₩28,515 | +1.26% | 3.5만 |
|---|
| 2026.02.18 | ₩28,402 | ₩28,590 | ₩28,295 | ₩28,363 | -0.14% | 14.9만 |
|---|
| 2026.02.17 | ₩27,946 | ₩28,254 | ₩27,853 | ₩28,169 | +0.80% | 12.1만 |
|---|
| 2026.02.13 | ₩27,772 | ₩28,348 | ₩27,698 | ₩28,226 | +1.64% | 4.3만 |
|---|
| 2026.02.12 | ₩28,147 | ₩28,442 | ₩27,718 | ₩27,794 | -1.25% | 27.3만 |
|---|
| 2026.02.11 | ₩28,080 | ₩28,254 | ₩27,919 | ₩28,209 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩27,839 | ₩27,852 | ₩27,664 | ₩27,819 | -0.07% | 2.6만 |
|---|
| 2026.02.09 | ₩27,571 | ₩27,837 | ₩27,502 | ₩27,786 | +0.78% | 2.4만 |
|---|
| 2026.02.06 | ₩26,833 | ₩27,356 | ₩26,833 | ₩27,339 | +1.88% | 2.8만 |
|---|
| 2026.02.05 | ₩26,417 | ₩26,565 | ₩26,302 | ₩26,372 | -0.17% | 3만 |
|---|
| 2026.02.04 | ₩27,276 | ₩27,276 | ₩26,538 | ₩26,810 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩26,954 | ₩27,088 | ₩26,726 | ₩26,981 | +0.10% | 7만 |
|---|
| 2026.02.02 | ₩26,444 | ₩26,605 | ₩26,337 | ₩26,403 | -0.16% | 3만 |
|---|
| 2026.01.30 | ₩27,088 | ₩27,195 | ₩26,323 | ₩26,617 | -1.74% | 5.7만 |
|---|
| 2026.01.29 | ₩28,241 | ₩28,241 | ₩27,302 | ₩27,738 | -1.78% | 5만 |
|---|
| 2026.01.28 | ₩27,785 | ₩28,040 | ₩27,638 | ₩27,954 | +0.61% | 10만 |
|---|
| 2026.01.27 | ₩27,343 | ₩27,691 | ₩27,289 | ₩27,643 | +1.10% | 4.1만 |
|---|
| 2026.01.26 | ₩27,396 | ₩27,490 | ₩27,202 | ₩27,269 | -0.47% | 7.4만 |
|---|
| 2026.01.23 | ₩27,088 | ₩27,101 | ₩26,947 | ₩27,070 | -0.06% | 7.9천 |
|---|
| 2026.01.22 | ₩27,182 | ₩27,182 | ₩26,723 | ₩26,912 | -0.99% | 1.9만 |
|---|
| 2026.01.21 | ₩26,887 | ₩26,927 | ₩26,699 | ₩26,913 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩26,699 | ₩26,873 | ₩26,645 | ₩26,652 | -0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩26,739 | ₩26,846 | ₩26,578 | ₩26,708 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩26,766 | ₩26,927 | ₩26,739 | ₩26,789 | +0.09% | 1.7만 |
|---|
| 2026.01.14 | ₩26,511 | ₩26,712 | ₩26,431 | ₩26,663 | +0.57% | 6.5만 |
|---|
| 2026.01.13 | ₩26,471 | ₩26,498 | ₩26,364 | ₩26,417 | -0.20% | 2.9만 |
|---|
| 2026.01.12 | ₩26,149 | ₩26,337 | ₩26,136 | ₩26,256 | +0.41% | 1.4만 |
|---|
| 2026.01.09 | ₩26,002 | ₩26,082 | ₩25,949 | ₩25,977 | -0.09% | 1.1만 |
|---|
| 2026.01.08 | ₩25,653 | ₩25,653 | ₩25,532 | ₩25,609 | -0.17% | 1.9만 |
|---|
| 2026.01.07 | ₩25,854 | ₩25,854 | ₩25,686 | ₩25,723 | -0.51% | 3.5천 |
|---|
| 2026.01.06 | ₩25,894 | ₩26,109 | ₩25,827 | ₩26,087 | +0.75% | 2만 |
|---|
| 2026.01.05 | ₩25,975 | ₩25,975 | ₩25,762 | ₩25,869 | -0.41% | 2.6만 |
|---|
| 2026.01.02 | ₩25,291 | ₩25,519 | ₩25,291 | ₩25,483 | +0.76% | 8.1천 |
|---|
| 2025.12.31 | ₩25,103 | ₩25,143 | ₩24,977 | ₩24,977 | -0.50% | 1.5만 |
|---|
| 2025.12.30 | ₩25,205 | ₩25,304 | ₩25,190 | ₩25,201 | -0.02% | 1.8만 |
|---|
| 2025.12.29 | ₩25,210 | ₩25,210 | ₩25,090 | ₩25,150 | -0.24% | 7.3천 |
|---|
| 2025.12.26 | ₩25,437 | ₩25,519 | ₩25,390 | ₩25,488 | +0.20% | 8.8천 |
|---|
| 2025.12.24 | ₩25,335 | ₩25,425 | ₩25,287 | ₩25,374 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩25,277 | ₩25,370 | ₩25,253 | ₩25,351 | +0.29% | 1.1만 |
|---|
| 2025.12.22 | ₩25,224 | ₩25,358 | ₩25,224 | ₩25,310 | +0.34% | 9.9천 |
|---|
| 2025.12.19 | ₩25,023 | ₩25,090 | ₩24,982 | ₩24,985 | -0.15% | 1.3만 |
|---|
| 2025.12.18 | ₩24,714 | ₩24,969 | ₩24,714 | ₩24,789 | +0.30% | 1.4만 |
|---|
| 2025.12.17 | ₩24,915 | ₩24,915 | ₩24,520 | ₩24,600 | -1.26% | 9.5천 |
|---|
| 2025.12.16 | ₩24,915 | ₩24,915 | ₩24,714 | ₩24,889 | -0.11% | 2.9만 |
|---|
| 2025.12.15 | ₩24,970 | ₩24,982 | ₩24,875 | ₩24,936 | -0.14% | 3.2천 |
|---|
| 2025.12.12 | ₩25,170 | ₩25,170 | ₩24,822 | ₩24,882 | -1.15% | 1.4만 |
|---|
| 2025.12.11 | ₩24,848 | ₩25,304 | ₩24,848 | ₩25,281 | +1.74% | 1.8만 |
|---|
| 2025.12.10 | ₩24,678 | ₩25,036 | ₩24,620 | ₩25,016 | +1.37% | 1.7만 |
|---|
| 2025.12.09 | ₩24,634 | ₩24,862 | ₩24,634 | ₩24,734 | +0.41% | 9천 |
|---|
| 2025.12.08 | ₩24,915 | ₩24,915 | ₩24,630 | ₩24,630 | -1.15% | 5.5만 |
|---|
| 2025.12.05 | ₩24,942 | ₩24,945 | ₩24,740 | ₩24,740 | -0.81% | 7.5천 |
|---|
| 2025.12.04 | ₩24,818 | ₩25,009 | ₩24,818 | ₩24,919 | +0.41% | 1.2만 |
|---|
| 2025.12.03 | ₩24,634 | ₩24,819 | ₩24,591 | ₩24,801 | +0.68% | 1.3만 |
|---|
| 2025.12.02 | ₩24,716 | ₩24,716 | ₩24,567 | ₩24,654 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩24,808 | ₩24,808 | ₩24,642 | ₩24,642 | -0.67% | 2.2만 |
|---|
| 2025.11.28 | ₩24,795 | ₩24,969 | ₩24,795 | ₩24,931 | +0.55% | 2.2만 |
|---|
| 2025.11.26 | ₩24,594 | ₩24,835 | ₩24,594 | ₩24,768 | +0.71% | 1만 |
|---|
| 2025.11.25 | ₩24,352 | ₩24,433 | ₩24,158 | ₩24,391 | +0.16% | 1.9만 |
|---|
| 2025.11.24 | ₩23,938 | ₩24,339 | ₩23,910 | ₩24,309 | +1.55% | 1.3만 |
|---|
| 2025.11.21 | ₩23,762 | ₩23,990 | ₩23,749 | ₩23,908 | +0.62% | 3.4천 |
|---|
| 2025.11.20 | ₩24,808 | ₩24,835 | ₩23,923 | ₩23,936 | -3.51% | 2.1만 |
|---|
| 2025.11.19 | ₩24,553 | ₩24,661 | ₩24,313 | ₩24,406 | -0.60% | 22.4만 |
|---|
| 2025.11.18 | ₩24,191 | ₩24,594 | ₩24,178 | ₩24,425 | +0.96% | 2만 |
|---|
| 2025.11.17 | ₩24,742 | ₩24,742 | ₩24,305 | ₩24,392 | -1.41% | 10.4만 |
|---|
| 2025.11.14 | ₩24,325 | ₩24,889 | ₩24,325 | ₩24,646 | +1.32% | 9.4천 |
|---|
| 2025.11.13 | ₩25,197 | ₩25,197 | ₩24,701 | ₩24,701 | -1.97% | 8.4천 |
|---|
| 2025.11.12 | ₩25,287 | ₩25,365 | ₩25,264 | ₩25,338 | +0.20% | 3.1만 |
|---|
| 2025.11.11 | ₩25,143 | ₩25,190 | ₩25,143 | ₩25,166 | +0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩25,264 | ₩25,332 | ₩25,063 | ₩25,291 | +0.11% | 1.6만 |
|---|
| 2025.11.07 | ₩24,567 | ₩24,954 | ₩24,567 | ₩24,921 | +1.44% | 2.2천 |
|---|
| 2025.11.06 | ₩24,781 | ₩24,875 | ₩24,641 | ₩24,641 | -0.57% | 9.7천 |
|---|
| 2025.11.05 | ₩24,775 | ₩24,982 | ₩24,772 | ₩24,936 | +0.65% | 3.9천 |
|---|
| 2025.11.04 | ₩24,741 | ₩24,862 | ₩24,594 | ₩24,618 | -0.50% | 2만 |
|---|
| 2025.11.03 | ₩25,170 | ₩25,210 | ₩25,113 | ₩25,180 | +0.04% | 1만 |
|---|
| 2025.10.31 | ₩25,264 | ₩25,345 | ₩25,103 | ₩25,221 | -0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩25,264 | ₩25,479 | ₩25,231 | ₩25,231 | -0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩25,472 | ₩25,613 | ₩25,318 | ₩25,425 | -0.18% | 1만 |
|---|
| 2025.10.28 | ₩25,241 | ₩25,412 | ₩25,224 | ₩25,257 | +0.06% | 5.6만 |
|---|
| 2025.10.27 | ₩25,453 | ₩25,453 | ₩25,318 | ₩25,400 | -0.21% | 5천 |
|---|
| 2025.10.24 | ₩25,438 | ₩25,532 | ₩25,436 | ₩25,453 | +0.06% | 2.6만 |
|---|
| 2025.10.23 | ₩25,117 | ₩25,304 | ₩25,036 | ₩25,178 | +0.25% | 4.9만 |
|---|
| 2025.10.22 | ₩24,848 | ₩24,969 | ₩24,527 | ₩24,763 | -0.35% | 4.6만 |
|---|
| 2025.10.21 | ₩25,036 | ₩25,170 | ₩24,970 | ₩25,037 | +0.01% | 5천 |
|---|
| 2025.10.20 | ₩25,572 | ₩25,586 | ₩25,492 | ₩25,559 | -0.05% | 1만 |
|---|
| 2025.10.17 | ₩25,371 | ₩25,371 | ₩24,982 | ₩25,157 | -0.85% | 1.5만 |
|---|
| 2025.10.16 | ₩25,908 | ₩25,908 | ₩25,452 | ₩25,552 | -1.37% | 1.1만 |
|---|
| 2025.10.15 | ₩25,720 | ₩25,827 | ₩25,465 | ₩25,700 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩25,036 | ₩25,599 | ₩25,036 | ₩25,445 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩25,130 | ₩25,331 | ₩25,130 | ₩25,304 | +0.69% | 6.6천 |
|---|
| 2025.10.10 | ₩25,369 | ₩25,369 | ₩24,708 | ₩24,708 | -2.61% | 3.9만 |
|---|