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 | ₩27,432 | ₩27,332 | ₩27,371 | +0.14% | 2.7만 |
| 2026.10.08 | ₩27,104 | ₩27,177 | ₩27,097 | ₩27,157 | +0.20% | 1.6만 |
| 2026.10.07 | ₩27,184 | ₩27,184 | ₩27,023 | ₩27,084 | -0.37% | 1.4만 |
| 2026.10.06 | ₩27,392 | ₩27,653 | ₩27,392 | ₩27,580 | +0.69% | 2.6만 |
| 2026.10.05 | ₩27,198 | ₩27,439 | ₩27,090 | ₩27,344 | +0.54% | 9.6천 |
| 2026.10.02 | ₩27,291 | ₩27,291 | ₩27,211 | ₩27,273 | -0.07% | 2.3만 |
| 2026.10.01 | ₩26,668 | ₩26,960 | ₩26,648 | ₩26,960 | +1.10% | 1.7만 |
| 2026.09.30 | ₩26,956 | ₩27,050 | ₩26,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,810 |
| -0.54% |
| 2.8만 |
| 2026.09.29 | ₩27,037 | ₩27,050 | ₩26,889 | ₩27,010 | -0.10% | 6.5만 |
|---|
| 2026.09.28 | ₩27,117 | ₩27,157 | ₩26,996 | ₩27,038 | -0.29% | 1.2만 |
|---|
| 2026.09.25 | ₩27,224 | ₩27,305 | ₩27,130 | ₩27,294 | +0.26% | 3.9만 |
|---|
| 2026.09.24 | ₩27,278 | ₩27,352 | ₩27,184 | ₩27,258 | -0.07% | 4.8만 |
|---|
| 2026.09.23 | ₩27,546 | ₩27,573 | ₩27,399 | ₩27,434 | -0.41% | 1.5만 |
|---|
| 2026.09.22 | ₩27,600 | ₩27,721 | ₩27,600 | ₩27,687 | +0.32% | 2.1만 |
|---|
| 2026.09.21 | ₩27,734 | ₩27,781 | ₩27,627 | ₩27,660 | -0.27% | 2.6만 |
|---|
| 2026.09.18 | ₩27,774 | ₩27,774 | ₩27,600 | ₩27,687 | -0.31% | 2.3만 |
|---|
| 2026.09.17 | ₩27,881 | ₩27,895 | ₩27,761 | ₩27,789 | -0.33% | 3.2만 |
|---|
| 2026.09.16 | ₩27,895 | ₩27,908 | ₩27,466 | ₩27,593 | -1.08% | 1.2만 |
|---|
| 2026.09.15 | ₩27,721 | ₩27,774 | ₩27,629 | ₩27,731 | +0.04% | 3.2만 |
|---|
| 2026.09.14 | ₩27,828 | ₩27,895 | ₩27,672 | ₩27,672 | -0.56% | 8.3천 |
|---|
| 2026.09.11 | ₩28,270 | ₩28,391 | ₩28,250 | ₩28,278 | +0.03% | 2만 |
|---|
| 2026.09.10 | ₩28,270 | ₩28,270 | ₩28,096 | ₩28,140 | -0.46% | 2.7만 |
|---|
| 2026.09.09 | ₩28,772 | ₩28,772 | ₩28,567 | ₩28,567 | -0.71% | 1.6만 |
|---|
| 2026.09.08 | ₩28,767 | ₩28,860 | ₩28,713 | ₩28,714 | -0.18% | 1.6만 |
|---|
| 2026.09.04 | ₩28,498 | ₩28,673 | ₩28,498 | ₩28,630 | +0.46% | 2.1만 |
|---|
| 2026.09.03 | ₩28,552 | ₩28,686 | ₩28,485 | ₩28,607 | +0.19% | 1.9만 |
|---|
| 2026.09.02 | ₩28,324 | ₩28,404 | ₩28,273 | ₩28,384 | +0.21% | 1.2만 |
|---|
| 2026.09.01 | ₩28,270 | ₩28,337 | ₩28,217 | ₩28,265 | -0.02% | 2.4만 |
|---|
| 2026.08.31 | ₩28,485 | ₩28,485 | ₩28,270 | ₩28,374 | -0.39% | 2.1만 |
|---|
| 2026.08.28 | ₩28,834 | ₩28,847 | ₩28,485 | ₩28,509 | -1.13% | 3.8만 |
|---|
| 2026.08.27 | ₩28,847 | ₩28,860 | ₩28,673 | ₩28,827 | -0.07% | 2.1만 |
|---|
| 2026.08.26 | ₩28,740 | ₩28,995 | ₩28,740 | ₩28,886 | +0.51% | 1.6만 |
|---|
| 2026.08.25 | ₩28,934 | ₩28,934 | ₩28,874 | ₩28,893 | -0.14% | 2.7만 |
|---|
| 2026.08.24 | ₩28,914 | ₩28,914 | ₩28,753 | ₩28,840 | -0.26% | 3만 |
|---|
| 2026.08.21 | ₩29,149 | ₩29,149 | ₩29,008 | ₩29,035 | -0.39% | 2.3만 |
|---|
| 2026.08.20 | ₩29,021 | ₩29,142 | ₩28,940 | ₩28,973 | -0.17% | 2.6만 |
|---|
| 2026.08.19 | ₩29,142 | ₩29,142 | ₩28,941 | ₩29,025 | -0.40% | 1.2만 |
|---|
| 2026.08.18 | ₩29,236 | ₩29,236 | ₩28,941 | ₩28,968 | -0.92% | 3.8만 |
|---|
| 2026.08.17 | ₩29,343 | ₩29,424 | ₩29,283 | ₩29,397 | +0.18% | 1.3만 |
|---|
| 2026.08.14 | ₩29,290 | ₩29,290 | ₩29,209 | ₩29,231 | -0.20% | 4.7만 |
|---|
| 2026.08.13 | ₩28,995 | ₩29,115 | ₩28,995 | ₩29,021 | +0.09% | 4.8만 |
|---|
| 2026.08.12 | ₩29,263 | ₩29,263 | ₩29,083 | ₩29,083 | -0.61% | 1.3만 |
|---|
| 2026.08.11 | ₩28,700 | ₩29,035 | ₩28,700 | ₩28,885 | +0.64% | 1.9만 |
|---|
| 2026.08.10 | ₩28,740 | ₩28,860 | ₩28,713 | ₩28,792 | +0.18% | 3만 |
|---|
| 2026.08.07 | ₩28,780 | ₩28,780 | ₩28,632 | ₩28,689 | -0.32% | 6.3만 |
|---|
| 2026.08.06 | ₩28,673 | ₩28,780 | ₩28,528 | ₩28,528 | -0.51% | 1.3만 |
|---|
| 2026.08.05 | ₩28,847 | ₩28,874 | ₩28,637 | ₩28,637 | -0.73% | 1.4만 |
|---|
| 2026.08.04 | ₩28,498 | ₩28,753 | ₩28,478 | ₩28,673 | +0.61% | 2만 |
|---|
| 2026.08.03 | ₩28,311 | ₩28,565 | ₩28,136 | ₩28,545 | +0.83% | 2.5만 |
|---|
| 2026.07.31 | ₩28,431 | ₩28,431 | ₩28,076 | ₩28,371 | -0.21% | 1.6만 |
|---|
| 2026.07.30 | ₩28,016 | ₩28,284 | ₩28,016 | ₩28,217 | +0.72% | 2.4만 |
|---|
| 2026.07.29 | ₩28,029 | ₩28,029 | ₩27,592 | ₩27,620 | -1.46% | 1.3만 |
|---|
| 2026.07.28 | ₩28,177 | ₩28,177 | ₩27,975 | ₩28,025 | -0.54% | 1.8만 |
|---|
| 2026.07.27 | ₩28,793 | ₩28,793 | ₩28,324 | ₩28,438 | -1.23% | 3.5만 |
|---|
| 2026.07.24 | ₩28,713 | ₩28,887 | ₩28,659 | ₩28,681 | -0.11% | 2.7만 |
|---|
| 2026.07.23 | ₩28,793 | ₩28,820 | ₩28,666 | ₩28,677 | -0.41% | 2.5만 |
|---|
| 2026.07.22 | ₩28,445 | ₩28,740 | ₩28,445 | ₩28,659 | +0.75% | 1.4만 |
|---|
| 2026.07.21 | ₩28,257 | ₩28,536 | ₩28,203 | ₩28,536 | +0.99% | 15만 |
|---|
| 2026.07.20 | ₩28,206 | ₩28,206 | ₩28,002 | ₩28,028 | -0.63% | 8천 |
|---|
| 2026.07.17 | ₩27,781 | ₩28,109 | ₩27,781 | ₩28,054 | +0.98% | 3.3만 |
|---|
| 2026.07.16 | ₩27,975 | ₩28,123 | ₩27,892 | ₩27,989 | +0.05% | 2.7만 |
|---|
| 2026.07.15 | ₩28,404 | ₩28,404 | ₩28,109 | ₩28,282 | -0.43% | 1.7만 |
|---|
| 2026.07.14 | ₩28,498 | ₩28,498 | ₩28,190 | ₩28,252 | -0.87% | 4.5만 |
|---|
| 2026.07.13 | ₩28,096 | ₩28,136 | ₩28,002 | ₩28,052 | -0.16% | 8.6천 |
|---|
| 2026.07.10 | ₩28,083 | ₩28,217 | ₩28,016 | ₩28,143 | +0.21% | 1.8만 |
|---|
| 2026.07.09 | ₩28,284 | ₩28,284 | ₩28,147 | ₩28,147 | -0.48% | 2.2만 |
|---|
| 2026.07.08 | ₩28,029 | ₩28,036 | ₩27,855 | ₩28,036 | +0.02% | 2.3만 |
|---|
| 2026.07.07 | ₩28,324 | ₩28,324 | ₩28,123 | ₩28,195 | -0.45% | 6만 |
|---|
| 2026.07.06 | ₩28,311 | ₩28,618 | ₩28,311 | ₩28,485 | +0.62% | 1.9만 |
|---|
| 2026.07.02 | ₩28,337 | ₩28,445 | ₩28,049 | ₩28,254 | -0.29% | 3.4만 |
|---|
| 2026.07.01 | ₩28,311 | ₩28,445 | ₩28,083 | ₩28,104 | -0.73% | 1.5만 |
|---|
| 2026.06.30 | ₩28,485 | ₩28,632 | ₩28,453 | ₩28,549 | +0.23% | 4만 |
|---|
| 2026.06.29 | ₩28,203 | ₩28,516 | ₩28,203 | ₩28,394 | +0.68% | 2.8만 |
|---|
| 2026.06.26 | ₩28,404 | ₩28,565 | ₩28,230 | ₩28,348 | -0.20% | 2.5만 |
|---|
| 2026.06.25 | ₩28,606 | ₩28,740 | ₩28,525 | ₩28,604 | -0.00% | 1.5만 |
|---|
| 2026.06.24 | ₩28,297 | ₩28,512 | ₩28,270 | ₩28,392 | +0.34% | 2.8만 |
|---|
| 2026.06.23 | ₩28,525 | ₩28,793 | ₩28,525 | ₩28,663 | +0.48% | 2.6만 |
|---|
| 2026.06.22 | ₩29,008 | ₩29,156 | ₩28,930 | ₩29,135 | +0.44% | 7.3만 |
|---|
| 2026.06.18 | ₩29,048 | ₩29,048 | ₩28,646 | ₩28,759 | -1.00% | 4.5만 |
|---|
| 2026.06.17 | ₩28,928 | ₩29,209 | ₩28,632 | ₩28,746 | -0.63% | 1.7만 |
|---|
| 2026.06.16 | ₩29,111 | ₩29,142 | ₩28,968 | ₩28,976 | -0.47% | 1.3만 |
|---|
| 2026.06.15 | ₩28,914 | ₩29,048 | ₩28,860 | ₩28,866 | -0.17% | 3.4만 |
|---|
| 2026.06.12 | ₩28,498 | ₩28,874 | ₩28,498 | ₩28,775 | +0.97% | 1.9만 |
|---|
| 2026.06.11 | ₩28,244 | ₩28,565 | ₩28,244 | ₩28,528 | +1.01% | 6.7만 |
|---|
| 2026.06.10 | ₩28,163 | ₩28,388 | ₩27,945 | ₩27,945 | -0.78% | 1.3만 |
|---|
| 2026.06.09 | ₩28,525 | ₩28,639 | ₩28,016 | ₩28,372 | -0.54% | 4.8만 |
|---|
| 2026.06.08 | ₩28,740 | ₩28,740 | ₩28,391 | ₩28,461 | -0.97% | 1.9만 |
|---|
| 2026.06.05 | ₩28,793 | ₩28,814 | ₩28,378 | ₩28,391 | -1.40% | 5.3만 |
|---|
| 2026.06.04 | ₩28,928 | ₩29,156 | ₩28,847 | ₩29,130 | +0.70% | 1.7만 |
|---|
| 2026.06.03 | ₩29,075 | ₩29,263 | ₩29,021 | ₩29,021 | -0.18% | 9천 |
|---|
| 2026.06.02 | ₩28,860 | ₩29,115 | ₩28,847 | ₩29,058 | +0.68% | 7.2천 |
|---|
| 2026.06.01 | ₩28,579 | ₩28,874 | ₩28,579 | ₩28,767 | +0.66% | 3.3만 |
|---|
| 2026.05.29 | ₩29,182 | ₩29,182 | ₩28,914 | ₩28,995 | -0.64% | 8.2만 |
|---|
| 2026.05.28 | ₩29,276 | ₩29,276 | ₩28,914 | ₩29,192 | -0.29% | 1.6만 |
|---|
| 2026.05.27 | ₩29,169 | ₩29,397 | ₩29,169 | ₩29,270 | +0.34% | 3.3만 |
|---|
| 2026.05.26 | ₩29,504 | ₩29,662 | ₩29,503 | ₩29,562 | +0.20% | 10만 |
|---|
| 2026.05.22 | ₩29,316 | ₩29,316 | ₩29,099 | ₩29,215 | -0.35% | 1.1만 |
|---|
| 2026.05.21 | ₩28,954 | ₩29,249 | ₩28,954 | ₩29,165 | +0.73% | 1.2만 |
|---|
| 2026.05.20 | ₩28,860 | ₩29,129 | ₩28,834 | ₩29,115 | +0.88% | 1.7만 |
|---|
| 2026.05.19 | ₩28,901 | ₩28,968 | ₩28,592 | ₩28,808 | -0.32% | 2.3만 |
|---|
| 2026.05.18 | ₩29,088 | ₩29,149 | ₩28,914 | ₩29,087 | -0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩29,504 | ₩29,504 | ₩29,035 | ₩29,090 | -1.40% | 2.4만 |
|---|
| 2026.05.14 | ₩29,638 | ₩29,772 | ₩29,638 | ₩29,668 | +0.10% | 3.2만 |
|---|
| 2026.05.13 | ₩29,947 | ₩29,947 | ₩29,712 | ₩29,830 | -0.39% | 2.2만 |
|---|
| 2026.05.12 | ₩29,732 | ₩29,920 | ₩29,585 | ₩29,913 | +0.61% | 2.7만 |
|---|
| 2026.05.11 | ₩29,544 | ₩29,974 | ₩29,544 | ₩29,945 | +1.36% | 4.7만 |
|---|
| 2026.05.08 | ₩29,692 | ₩29,732 | ₩29,571 | ₩29,595 | -0.33% | 5.1만 |
|---|
| 2026.05.07 | ₩30,094 | ₩30,094 | ₩29,464 | ₩29,511 | -1.94% | 1.9만 |
|---|
| 2026.05.06 | ₩29,987 | ₩30,027 | ₩29,822 | ₩29,999 | +0.04% | 3.5만 |
|---|
| 2026.05.05 | ₩29,652 | ₩29,786 | ₩29,518 | ₩29,712 | +0.20% | 2.6만 |
|---|
| 2026.05.04 | ₩29,343 | ₩29,464 | ₩29,223 | ₩29,274 | -0.24% | 5.2만 |
|---|
| 2026.05.01 | ₩29,652 | ₩29,652 | ₩29,379 | ₩29,388 | -0.89% | 2.3만 |
|---|
| 2026.04.30 | ₩29,330 | ₩29,638 | ₩29,330 | ₩29,611 | +0.96% | 4.4만 |
|---|
| 2026.04.29 | ₩29,182 | ₩29,182 | ₩28,835 | ₩28,932 | -0.86% | 1.9만 |
|---|
| 2026.04.28 | ₩29,249 | ₩29,249 | ₩29,035 | ₩29,117 | -0.45% | 1.6만 |
|---|
| 2026.04.27 | ₩29,638 | ₩29,638 | ₩29,270 | ₩29,284 | -1.19% | 2.5만 |
|---|
| 2026.04.24 | ₩29,370 | ₩29,424 | ₩29,129 | ₩29,424 | +0.18% | 2.2만 |
|---|
| 2026.04.23 | ₩29,223 | ₩29,396 | ₩29,021 | ₩29,256 | +0.11% | 2.3만 |
|---|
| 2026.04.22 | ₩29,263 | ₩29,263 | ₩29,035 | ₩29,184 | -0.27% | 3.6만 |
|---|
| 2026.04.21 | ₩29,290 | ₩29,290 | ₩28,780 | ₩28,799 | -1.68% | 2.2만 |
|---|
| 2026.04.20 | ₩29,156 | ₩29,249 | ₩29,135 | ₩29,168 | +0.04% | 2.5만 |
|---|
| 2026.04.17 | ₩29,263 | ₩29,330 | ₩29,066 | ₩29,278 | +0.05% | 9.3만 |
|---|
| 2026.04.16 | ₩29,223 | ₩29,249 | ₩29,075 | ₩29,172 | -0.17% | 1.4만 |
|---|
| 2026.04.15 | ₩29,330 | ₩29,330 | ₩29,035 | ₩29,176 | -0.53% | 3.1만 |
|---|
| 2026.04.14 | ₩29,437 | ₩29,464 | ₩29,201 | ₩29,424 | -0.05% | 5.6만 |
|---|
| 2026.04.13 | ₩29,169 | ₩29,303 | ₩29,048 | ₩29,263 | +0.32% | 3.9만 |
|---|
| 2026.04.10 | ₩29,092 | ₩29,263 | ₩29,092 | ₩29,185 | +0.32% | 3만 |
|---|
| 2026.04.09 | ₩28,954 | ₩29,236 | ₩28,941 | ₩29,033 | +0.27% | 5.9만 |
|---|
| 2026.04.08 | ₩28,874 | ₩28,928 | ₩28,740 | ₩28,902 | +0.10% | 1.6만 |
|---|
| 2026.04.07 | ₩28,096 | ₩28,304 | ₩27,995 | ₩28,304 | +0.74% | 1.9만 |
|---|
| 2026.04.06 | ₩28,203 | ₩28,257 | ₩28,069 | ₩28,199 | -0.01% | 2.7만 |
|---|
| 2026.04.02 | ₩27,841 | ₩28,163 | ₩27,808 | ₩28,096 | +0.92% | 5.1만 |
|---|
| 2026.04.01 | ₩28,016 | ₩28,305 | ₩27,895 | ₩28,217 | +0.72% | 5.1만 |
|---|
| 2026.03.31 | ₩27,653 | ₩27,989 | ₩27,620 | ₩27,892 | +0.86% | 10.7만 |
|---|
| 2026.03.30 | ₩27,774 | ₩27,855 | ₩27,278 | ₩27,342 | -1.55% | 3.2만 |
|---|
| 2026.03.27 | ₩27,506 | ₩27,761 | ₩27,506 | ₩27,527 | +0.08% | 3.2만 |
|---|
| 2026.03.26 | ₩27,774 | ₩27,880 | ₩27,538 | ₩27,538 | -0.85% | 5.5만 |
|---|
| 2026.03.25 | ₩28,069 | ₩28,150 | ₩27,989 | ₩28,012 | -0.21% | 4만 |
|---|
| 2026.03.24 | ₩27,372 | ₩27,855 | ₩27,352 | ₩27,653 | +1.03% | 9만 |
|---|
| 2026.03.23 | ₩27,412 | ₩27,794 | ₩27,358 | ₩27,498 | +0.31% | 4.1만 |
|---|
| 2026.03.20 | ₩27,949 | ₩27,961 | ₩27,023 | ₩27,120 | -2.97% | 5.9만 |
|---|
| 2026.03.19 | ₩27,707 | ₩28,123 | ₩27,586 | ₩27,946 | +0.86% | 4.5만 |
|---|
| 2026.03.18 | ₩28,277 | ₩28,375 | ₩28,112 | ₩28,112 | -0.58% | 4.6만 |
|---|
| 2026.03.17 | ₩28,351 | ₩28,404 | ₩28,284 | ₩28,317 | -0.12% | 6.7만 |
|---|
| 2026.03.16 | ₩28,042 | ₩28,311 | ₩27,989 | ₩28,190 | +0.53% | 5.7만 |
|---|
| 2026.03.13 | ₩28,136 | ₩28,324 | ₩27,868 | ₩27,953 | -0.65% | 11만 |
|---|
| 2026.03.12 | ₩28,284 | ₩28,311 | ₩28,096 | ₩28,237 | -0.17% | 9.6만 |
|---|
| 2026.03.11 | ₩28,324 | ₩28,450 | ₩28,123 | ₩28,339 | +0.05% | 7.2만 |
|---|
| 2026.03.10 | ₩28,311 | ₩28,612 | ₩28,270 | ₩28,304 | -0.02% | 3.8만 |
|---|
| 2026.03.09 | ₩27,653 | ₩28,203 | ₩27,507 | ₩28,203 | +1.99% | 5.6만 |
|---|
| 2026.03.06 | ₩28,096 | ₩28,241 | ₩28,042 | ₩28,068 | -0.10% | 1.8만 |
|---|
| 2026.03.05 | ₩28,525 | ₩28,525 | ₩28,150 | ₩28,371 | -0.54% | 10.3만 |
|---|
| 2026.03.04 | ₩28,632 | ₩28,887 | ₩28,579 | ₩28,803 | +0.59% | 4.8만 |
|---|
| 2026.03.03 | ₩28,673 | ₩28,740 | ₩28,109 | ₩28,616 | -0.20% | 9.3만 |
|---|
| 2026.03.02 | ₩29,504 | ₩29,538 | ₩29,137 | ₩29,471 | -0.11% | 9.6만 |
|---|
| 2026.02.27 | ₩29,330 | ₩29,451 | ₩29,270 | ₩29,437 | +0.37% | 5.8만 |
|---|
| 2026.02.26 | ₩29,068 | ₩29,330 | ₩28,921 | ₩29,270 | +0.69% | 7.6만 |
|---|
| 2026.02.25 | ₩29,196 | ₩29,330 | ₩28,995 | ₩29,212 | +0.06% | 12.9만 |
|---|
| 2026.02.24 | ₩28,780 | ₩29,095 | ₩28,673 | ₩29,088 | +1.07% | 4.6만 |
|---|
| 2026.02.23 | ₩28,820 | ₩28,981 | ₩28,579 | ₩28,753 | -0.23% | 7.6만 |
|---|
| 2026.02.20 | ₩28,512 | ₩28,860 | ₩28,512 | ₩28,828 | +1.11% | 3.4만 |
|---|
| 2026.02.19 | ₩28,163 | ₩28,552 | ₩28,163 | ₩28,517 | +1.26% | 3.5만 |
|---|
| 2026.02.18 | ₩28,404 | ₩28,592 | ₩28,297 | ₩28,366 | -0.14% | 14.9만 |
|---|
| 2026.02.17 | ₩27,949 | ₩28,257 | ₩27,856 | ₩28,171 | +0.80% | 12.1만 |
|---|
| 2026.02.13 | ₩27,774 | ₩28,351 | ₩27,700 | ₩28,229 | +1.64% | 4.3만 |
|---|
| 2026.02.12 | ₩28,150 | ₩28,445 | ₩27,721 | ₩27,797 | -1.25% | 27.3만 |
|---|
| 2026.02.11 | ₩28,083 | ₩28,257 | ₩27,922 | ₩28,211 | +0.46% | 40.9만 |
|---|
| 2026.02.10 | ₩27,841 | ₩27,855 | ₩27,667 | ₩27,821 | -0.07% | 2.6만 |
|---|
| 2026.02.09 | ₩27,573 | ₩27,840 | ₩27,505 | ₩27,789 | +0.78% | 2.4만 |
|---|
| 2026.02.06 | ₩26,835 | ₩27,358 | ₩26,835 | ₩27,341 | +1.88% | 2.8만 |
|---|
| 2026.02.05 | ₩26,420 | ₩26,567 | ₩26,304 | ₩26,374 | -0.17% | 3만 |
|---|
| 2026.02.04 | ₩27,278 | ₩27,278 | ₩26,540 | ₩26,813 | -1.71% | 4.9만 |
|---|
| 2026.02.03 | ₩26,956 | ₩27,090 | ₩26,728 | ₩26,983 | +0.10% | 7만 |
|---|
| 2026.02.02 | ₩26,446 | ₩26,607 | ₩26,339 | ₩26,405 | -0.16% | 3만 |
|---|
| 2026.01.30 | ₩27,090 | ₩27,198 | ₩26,326 | ₩26,619 | -1.74% | 5.7만 |
|---|
| 2026.01.29 | ₩28,244 | ₩28,244 | ₩27,305 | ₩27,741 | -1.78% | 5만 |
|---|
| 2026.01.28 | ₩27,788 | ₩28,042 | ₩27,640 | ₩27,957 | +0.61% | 10만 |
|---|
| 2026.01.27 | ₩27,345 | ₩27,694 | ₩27,291 | ₩27,645 | +1.10% | 4.1만 |
|---|
| 2026.01.26 | ₩27,399 | ₩27,493 | ₩27,204 | ₩27,271 | -0.47% | 7.4만 |
|---|
| 2026.01.23 | ₩27,090 | ₩27,104 | ₩26,949 | ₩27,073 | -0.06% | 7.9천 |
|---|
| 2026.01.22 | ₩27,184 | ₩27,184 | ₩26,725 | ₩26,915 | -0.99% | 1.9만 |
|---|
| 2026.01.21 | ₩26,889 | ₩26,929 | ₩26,701 | ₩26,916 | +0.10% | 1.2만 |
|---|
| 2026.01.20 | ₩26,701 | ₩26,876 | ₩26,648 | ₩26,654 | -0.18% | 1.5만 |
|---|
| 2026.01.16 | ₩26,742 | ₩26,849 | ₩26,581 | ₩26,711 | -0.12% | 2.4만 |
|---|
| 2026.01.15 | ₩26,768 | ₩26,929 | ₩26,742 | ₩26,791 | +0.09% | 1.7만 |
|---|
| 2026.01.14 | ₩26,514 | ₩26,715 | ₩26,433 | ₩26,665 | +0.57% | 6.5만 |
|---|
| 2026.01.13 | ₩26,473 | ₩26,500 | ₩26,366 | ₩26,420 | -0.20% | 2.9만 |
|---|
| 2026.01.12 | ₩26,151 | ₩26,339 | ₩26,138 | ₩26,259 | +0.41% | 1.4만 |
|---|
| 2026.01.09 | ₩26,004 | ₩26,084 | ₩25,952 | ₩25,980 | -0.09% | 1.1만 |
|---|
| 2026.01.08 | ₩25,655 | ₩25,655 | ₩25,535 | ₩25,611 | -0.17% | 1.9만 |
|---|
| 2026.01.07 | ₩25,856 | ₩25,856 | ₩25,689 | ₩25,725 | -0.51% | 3.5천 |
|---|
| 2026.01.06 | ₩25,897 | ₩26,111 | ₩25,830 | ₩26,090 | +0.75% | 2만 |
|---|
| 2026.01.05 | ₩25,977 | ₩25,977 | ₩25,764 | ₩25,871 | -0.41% | 2.6만 |
|---|
| 2026.01.02 | ₩25,293 | ₩25,521 | ₩25,293 | ₩25,485 | +0.76% | 8.1천 |
|---|
| 2025.12.31 | ₩25,105 | ₩25,146 | ₩24,979 | ₩24,979 | -0.50% | 1.5만 |
|---|
| 2025.12.30 | ₩25,207 | ₩25,307 | ₩25,193 | ₩25,203 | -0.02% | 1.8만 |
|---|
| 2025.12.29 | ₩25,213 | ₩25,213 | ₩25,092 | ₩25,152 | -0.24% | 7.3천 |
|---|
| 2025.12.26 | ₩25,439 | ₩25,521 | ₩25,392 | ₩25,490 | +0.20% | 8.8천 |
|---|
| 2025.12.24 | ₩25,337 | ₩25,427 | ₩25,289 | ₩25,376 | +0.15% | 1.3만 |
|---|
| 2025.12.23 | ₩25,280 | ₩25,372 | ₩25,256 | ₩25,353 | +0.29% | 1.1만 |
|---|
| 2025.12.22 | ₩25,226 | ₩25,360 | ₩25,226 | ₩25,312 | +0.34% | 9.9천 |
|---|
| 2025.12.19 | ₩25,025 | ₩25,092 | ₩24,985 | ₩24,987 | -0.15% | 1.3만 |
|---|
| 2025.12.18 | ₩24,716 | ₩24,971 | ₩24,716 | ₩24,792 | +0.30% | 1.4만 |
|---|
| 2025.12.17 | ₩24,918 | ₩24,918 | ₩24,522 | ₩24,602 | -1.26% | 9.5천 |
|---|
| 2025.12.16 | ₩24,918 | ₩24,918 | ₩24,716 | ₩24,891 | -0.11% | 2.9만 |
|---|
| 2025.12.15 | ₩24,973 | ₩24,985 | ₩24,877 | ₩24,938 | -0.14% | 3.2천 |
|---|
| 2025.12.12 | ₩25,172 | ₩25,172 | ₩24,824 | ₩24,884 | -1.15% | 1.4만 |
|---|
| 2025.12.11 | ₩24,851 | ₩25,307 | ₩24,851 | ₩25,284 | +1.74% | 1.8만 |
|---|
| 2025.12.10 | ₩24,680 | ₩25,038 | ₩24,623 | ₩25,018 | +1.37% | 1.7만 |
|---|
| 2025.12.09 | ₩24,636 | ₩24,864 | ₩24,636 | ₩24,737 | +0.41% | 9천 |
|---|
| 2025.12.08 | ₩24,918 | ₩24,918 | ₩24,632 | ₩24,632 | -1.15% | 5.5만 |
|---|
| 2025.12.05 | ₩24,944 | ₩24,947 | ₩24,742 | ₩24,742 | -0.81% | 7.5천 |
|---|
| 2025.12.04 | ₩24,820 | ₩25,012 | ₩24,820 | ₩24,922 | +0.41% | 1.2만 |
|---|
| 2025.12.03 | ₩24,636 | ₩24,821 | ₩24,593 | ₩24,804 | +0.68% | 1.3만 |
|---|
| 2025.12.02 | ₩24,718 | ₩24,718 | ₩24,569 | ₩24,656 | -0.25% | 1.2만 |
|---|
| 2025.12.01 | ₩24,810 | ₩24,810 | ₩24,644 | ₩24,644 | -0.67% | 2.2만 |
|---|
| 2025.11.28 | ₩24,797 | ₩24,971 | ₩24,797 | ₩24,934 | +0.55% | 2.2만 |
|---|
| 2025.11.26 | ₩24,596 | ₩24,837 | ₩24,596 | ₩24,770 | +0.71% | 1만 |
|---|
| 2025.11.25 | ₩24,354 | ₩24,435 | ₩24,160 | ₩24,393 | +0.16% | 1.9만 |
|---|
| 2025.11.24 | ₩23,940 | ₩24,341 | ₩23,912 | ₩24,311 | +1.55% | 1.3만 |
|---|
| 2025.11.21 | ₩23,764 | ₩23,992 | ₩23,751 | ₩23,910 | +0.62% | 3.4천 |
|---|
| 2025.11.20 | ₩24,810 | ₩24,837 | ₩23,925 | ₩23,939 | -3.51% | 2.1만 |
|---|
| 2025.11.19 | ₩24,556 | ₩24,663 | ₩24,315 | ₩24,408 | -0.60% | 22.4만 |
|---|
| 2025.11.18 | ₩24,193 | ₩24,596 | ₩24,180 | ₩24,427 | +0.96% | 2만 |
|---|
| 2025.11.17 | ₩24,745 | ₩24,745 | ₩24,307 | ₩24,395 | -1.41% | 10.4만 |
|---|
| 2025.11.14 | ₩24,328 | ₩24,891 | ₩24,328 | ₩24,648 | +1.32% | 9.4천 |
|---|
| 2025.11.13 | ₩25,199 | ₩25,199 | ₩24,703 | ₩24,703 | -1.97% | 8.4천 |
|---|
| 2025.11.12 | ₩25,289 | ₩25,367 | ₩25,266 | ₩25,340 | +0.20% | 3.1만 |
|---|
| 2025.11.11 | ₩25,146 | ₩25,193 | ₩25,146 | ₩25,168 | +0.09% | 1.2천 |
|---|
| 2025.11.10 | ₩25,266 | ₩25,335 | ₩25,065 | ₩25,293 | +0.11% | 1.6만 |
|---|
| 2025.11.07 | ₩24,569 | ₩24,957 | ₩24,569 | ₩24,923 | +1.44% | 2.2천 |
|---|
| 2025.11.06 | ₩24,784 | ₩24,877 | ₩24,643 | ₩24,643 | -0.57% | 9.7천 |
|---|
| 2025.11.05 | ₩24,777 | ₩24,985 | ₩24,774 | ₩24,938 | +0.65% | 3.9천 |
|---|
| 2025.11.04 | ₩24,743 | ₩24,864 | ₩24,596 | ₩24,620 | -0.50% | 2만 |
|---|
| 2025.11.03 | ₩25,172 | ₩25,213 | ₩25,115 | ₩25,182 | +0.04% | 1만 |
|---|
| 2025.10.31 | ₩25,266 | ₩25,347 | ₩25,105 | ₩25,223 | -0.17% | 1.7만 |
|---|
| 2025.10.30 | ₩25,266 | ₩25,481 | ₩25,233 | ₩25,233 | -0.13% | 1.6만 |
|---|
| 2025.10.29 | ₩25,474 | ₩25,615 | ₩25,320 | ₩25,427 | -0.18% | 1만 |
|---|
| 2025.10.28 | ₩25,244 | ₩25,414 | ₩25,226 | ₩25,260 | +0.06% | 5.6만 |
|---|
| 2025.10.27 | ₩25,455 | ₩25,455 | ₩25,320 | ₩25,402 | -0.21% | 5천 |
|---|
| 2025.10.24 | ₩25,441 | ₩25,535 | ₩25,438 | ₩25,455 | +0.06% | 2.6만 |
|---|
| 2025.10.23 | ₩25,119 | ₩25,307 | ₩25,038 | ₩25,180 | +0.25% | 4.9만 |
|---|
| 2025.10.22 | ₩24,851 | ₩24,971 | ₩24,529 | ₩24,765 | -0.35% | 4.6만 |
|---|
| 2025.10.21 | ₩25,038 | ₩25,172 | ₩24,973 | ₩25,040 | +0.01% | 5천 |
|---|
| 2025.10.20 | ₩25,575 | ₩25,588 | ₩25,494 | ₩25,561 | -0.05% | 1만 |
|---|
| 2025.10.17 | ₩25,374 | ₩25,374 | ₩24,985 | ₩25,159 | -0.85% | 1.5만 |
|---|
| 2025.10.16 | ₩25,910 | ₩25,910 | ₩25,454 | ₩25,555 | -1.37% | 1.1만 |
|---|
| 2025.10.15 | ₩25,722 | ₩25,830 | ₩25,467 | ₩25,702 | -0.08% | 1.6만 |
|---|
| 2025.10.14 | ₩25,038 | ₩25,602 | ₩25,038 | ₩25,447 | +1.63% | 2만 |
|---|
| 2025.10.13 | ₩25,132 | ₩25,333 | ₩25,132 | ₩25,307 | +0.69% | 6.6천 |
|---|
| 2025.10.10 | ₩25,371 | ₩25,371 | ₩24,710 | ₩24,710 | -2.61% | 3.9만 |
|---|