시장 데이터를 불러오는 중
전체 종목
Palmer Square CLO Senior Debt ETF 과거 주가
Palmer Square CLO Senior Debt ETF · PSQA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palmer Square CLO Senior Debt ETF · PSQA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,586 | ₩28,082 | ₩27,572 | ₩27,707 | +0.44% | 63.9만 |
| 2026.10.08 | ₩27,599 | ₩27,720 | ₩27,546 | ₩27,572 | -0.10% | 10.2만 |
| 2026.10.07 | ₩27,566 | ₩27,599 | ₩27,546 | ₩27,572 | +0.02% | 2.2만 |
| 2026.10.06 | ₩27,559 | ₩27,646 | ₩27,528 | ₩27,599 | +0.15% | 3.8만 |
| 2026.10.05 | ₩27,586 | ₩27,586 | ₩27,076 | ₩27,572 | -0.05% | 6.2만 |
| 2026.10.02 | ₩27,532 | ₩27,639 | ₩27,532 | ₩27,626 | +0.34% | 9.9만 |
| 2026.10.01 | ₩27,586 | ₩27,626 | ₩27,572 | ₩27,613 | +0.10% | 9.6만 |
| 2026.09.30 | ₩27,586 | ₩27,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,586 |
| 0.00% |
| 10.5만 |
| 2026.09.29 | ₩27,539 | ₩27,707 | ₩27,505 | ₩27,599 | +0.22% | 3.6만 |
|---|
| 2026.09.28 | ₩27,532 | ₩27,572 | ₩27,519 | ₩27,546 | +0.05% | 5.7만 |
|---|
| 2026.09.25 | ₩27,599 | ₩27,626 | ₩27,411 | ₩27,452 | -0.53% | 15.6만 |
|---|
| 2026.09.24 | ₩27,559 | ₩27,639 | ₩27,546 | ₩27,639 | +0.29% | 5.4만 |
|---|
| 2026.09.23 | ₩27,867 | ₩27,894 | ₩27,790 | ₩27,894 | +0.10% | 8.2만 |
|---|
| 2026.09.22 | ₩27,867 | ₩27,908 | ₩27,861 | ₩27,861 | -0.02% | 8만 |
|---|
| 2026.09.21 | ₩27,867 | ₩27,948 | ₩27,814 | ₩27,916 | +0.17% | 9.5만 |
|---|
| 2026.09.18 | ₩27,854 | ₩28,122 | ₩27,814 | ₩27,948 | +0.34% | 13.7만 |
|---|
| 2026.09.17 | ₩27,794 | ₩27,854 | ₩27,760 | ₩27,854 | +0.22% | 5.4만 |
|---|
| 2026.09.16 | ₩27,827 | ₩27,934 | ₩27,787 | ₩27,827 | 0.00% | 13.3만 |
|---|
| 2026.09.15 | ₩27,794 | ₩27,841 | ₩27,760 | ₩27,800 | +0.02% | 4.8만 |
|---|
| 2026.09.14 | ₩27,814 | ₩28,283 | ₩27,747 | ₩27,787 | -0.10% | 7.6만 |
|---|
| 2026.09.11 | ₩27,729 | ₩27,934 | ₩27,729 | ₩27,857 | +0.46% | 7.4만 |
|---|
| 2026.09.10 | ₩27,753 | ₩27,787 | ₩27,720 | ₩27,720 | -0.12% | 2만 |
|---|
| 2026.09.09 | ₩27,774 | ₩27,814 | ₩27,747 | ₩27,796 | +0.08% | 4.5만 |
|---|
| 2026.09.08 | ₩27,803 | ₩27,827 | ₩27,760 | ₩27,780 | -0.08% | 5.6만 |
|---|
| 2026.09.04 | ₩27,707 | ₩27,774 | ₩27,707 | ₩27,753 | +0.17% | 1.5만 |
|---|
| 2026.09.03 | ₩27,733 | ₩27,787 | ₩27,713 | ₩27,760 | +0.10% | 9.4만 |
|---|
| 2026.09.02 | ₩27,733 | ₩27,747 | ₩27,684 | ₩27,713 | -0.07% | 2.3만 |
|---|
| 2026.09.01 | ₩27,747 | ₩27,760 | ₩27,688 | ₩27,720 | -0.10% | 2만 |
|---|
| 2026.08.31 | ₩27,707 | ₩27,760 | ₩27,666 | ₩27,747 | +0.15% | 4.1만 |
|---|
| 2026.08.28 | ₩27,774 | ₩27,774 | ₩27,613 | ₩27,666 | -0.39% | 38.2만 |
|---|
| 2026.08.27 | ₩27,747 | ₩27,774 | ₩27,680 | ₩27,774 | +0.10% | 4.6만 |
|---|
| 2026.08.26 | ₩27,760 | ₩27,760 | ₩27,713 | ₩27,760 | 0.00% | 1.8만 |
|---|
| 2026.08.25 | ₩27,747 | ₩27,760 | ₩27,693 | ₩27,760 | +0.05% | 8.7천 |
|---|
| 2026.08.24 | ₩27,666 | ₩27,866 | ₩27,666 | ₩27,711 | +0.16% | 2.8만 |
|---|
| 2026.08.21 | ₩27,743 | ₩27,760 | ₩27,666 | ₩27,760 | +0.06% | 4.1만 |
|---|
| 2026.08.20 | ₩27,733 | ₩27,760 | ₩27,639 | ₩27,733 | 0.00% | 5.5만 |
|---|
| 2026.08.19 | ₩27,693 | ₩27,747 | ₩27,653 | ₩27,740 | +0.17% | 2.5만 |
|---|
| 2026.08.18 | ₩27,774 | ₩27,787 | ₩27,693 | ₩27,720 | -0.19% | 5만 |
|---|
| 2026.08.17 | ₩27,626 | ₩27,894 | ₩27,532 | ₩27,834 | +0.75% | 7.8만 |
|---|
| 2026.08.14 | ₩27,660 | ₩27,693 | ₩27,626 | ₩27,693 | +0.12% | 7.3만 |
|---|
| 2026.08.13 | ₩27,680 | ₩27,693 | ₩27,639 | ₩27,666 | -0.05% | 7.8천 |
|---|
| 2026.08.12 | ₩27,692 | ₩27,854 | ₩27,626 | ₩27,666 | -0.09% | 5.5만 |
|---|
| 2026.08.11 | ₩27,693 | ₩27,693 | ₩27,626 | ₩27,660 | -0.12% | 9.5만 |
|---|
| 2026.08.10 | ₩27,626 | ₩27,693 | ₩27,619 | ₩27,653 | +0.10% | 2.9만 |
|---|
| 2026.08.07 | ₩27,666 | ₩27,680 | ₩27,599 | ₩27,639 | -0.10% | 5.8만 |
|---|
| 2026.08.06 | ₩27,693 | ₩27,787 | ₩27,599 | ₩27,693 | 0.00% | 8.6만 |
|---|
| 2026.08.05 | ₩27,599 | ₩27,740 | ₩27,599 | ₩27,693 | +0.34% | 10.5만 |
|---|
| 2026.08.04 | ₩27,572 | ₩27,652 | ₩27,572 | ₩27,639 | +0.24% | 140만 |
|---|
| 2026.08.03 | ₩27,613 | ₩27,626 | ₩27,559 | ₩27,626 | +0.05% | 1.8만 |
|---|
| 2026.07.31 | ₩27,613 | ₩27,626 | ₩27,613 | ₩27,625 | +0.04% | 2.6만 |
|---|
| 2026.07.30 | ₩27,559 | ₩27,626 | ₩27,546 | ₩27,610 | +0.18% | 7.4만 |
|---|
| 2026.07.29 | ₩27,599 | ₩27,613 | ₩27,546 | ₩27,559 | -0.15% | 3.2만 |
|---|
| 2026.07.28 | ₩27,586 | ₩27,613 | ₩27,559 | ₩27,579 | -0.02% | 142.7만 |
|---|
| 2026.07.27 | ₩27,572 | ₩27,693 | ₩27,546 | ₩27,559 | -0.05% | 8.6만 |
|---|
| 2026.07.24 | ₩27,572 | ₩27,572 | ₩27,532 | ₩27,564 | -0.03% | 9.2만 |
|---|
| 2026.07.23 | ₩27,519 | ₩27,572 | ₩27,519 | ₩27,564 | +0.17% | 7.3천 |
|---|
| 2026.07.22 | ₩27,539 | ₩27,572 | ₩27,505 | ₩27,540 | +0.00% | 6천 |
|---|
| 2026.07.21 | ₩27,571 | ₩27,571 | ₩27,546 | ₩27,547 | -0.09% | 7.8천 |
|---|
| 2026.07.20 | ₩27,505 | ₩27,572 | ₩27,505 | ₩27,547 | +0.15% | 1.3만 |
|---|
| 2026.07.17 | ₩27,564 | ₩27,572 | ₩27,492 | ₩27,505 | -0.21% | 1.7만 |
|---|
| 2026.07.16 | ₩27,559 | ₩27,586 | ₩27,505 | ₩27,572 | +0.05% | 1.5만 |
|---|
| 2026.07.15 | ₩27,505 | ₩27,881 | ₩27,505 | ₩27,599 | +0.34% | 4.3만 |
|---|
| 2026.07.14 | ₩27,559 | ₩27,559 | ₩27,492 | ₩27,505 | -0.19% | 3만 |
|---|
| 2026.07.13 | ₩27,479 | ₩27,559 | ₩27,479 | ₩27,546 | +0.24% | 2.1만 |
|---|
| 2026.07.10 | ₩27,519 | ₩27,546 | ₩27,479 | ₩27,492 | -0.10% | 2만 |
|---|
| 2026.07.09 | ₩27,479 | ₩27,519 | ₩27,479 | ₩27,479 | 0.00% | 2.9만 |
|---|
| 2026.07.08 | ₩27,499 | ₩27,532 | ₩27,465 | ₩27,465 | -0.12% | 3.9만 |
|---|
| 2026.07.07 | ₩27,532 | ₩27,626 | ₩27,465 | ₩27,532 | 0.00% | 10.4만 |
|---|
| 2026.07.06 | ₩27,452 | ₩27,532 | ₩27,452 | ₩27,505 | +0.20% | 14.3만 |
|---|
| 2026.07.02 | ₩27,499 | ₩27,546 | ₩27,358 | ₩27,358 | -0.51% | 11.4만 |
|---|
| 2026.07.01 | ₩27,505 | ₩27,774 | ₩27,438 | ₩27,438 | -0.24% | 5.7만 |
|---|
| 2026.06.30 | ₩27,465 | ₩27,586 | ₩27,438 | ₩27,438 | -0.10% | 5.2만 |
|---|
| 2026.06.29 | ₩27,492 | ₩27,492 | ₩27,425 | ₩27,425 | -0.24% | 3.1만 |
|---|
| 2026.06.26 | ₩27,358 | ₩27,452 | ₩27,224 | ₩27,358 | 0.00% | 4.8만 |
|---|
| 2026.06.25 | ₩27,425 | ₩27,492 | ₩27,318 | ₩27,318 | -0.39% | 13.3만 |
|---|
| 2026.06.24 | ₩27,519 | ₩27,559 | ₩27,411 | ₩27,480 | -0.14% | 6.7만 |
|---|
| 2026.06.23 | ₩27,680 | ₩27,747 | ₩27,680 | ₩27,680 | 0.00% | 2.4만 |
|---|
| 2026.06.22 | ₩27,747 | ₩27,774 | ₩27,666 | ₩27,666 | -0.29% | 5.4만 |
|---|
| 2026.06.18 | ₩27,666 | ₩27,827 | ₩27,666 | ₩27,774 | +0.39% | 12.7만 |
|---|
| 2026.06.17 | ₩27,666 | ₩28,022 | ₩27,666 | ₩27,680 | +0.05% | 14.6만 |
|---|
| 2026.06.16 | ₩27,717 | ₩27,733 | ₩27,666 | ₩27,666 | -0.18% | 2.4만 |
|---|
| 2026.06.15 | ₩27,707 | ₩27,760 | ₩27,666 | ₩27,707 | 0.00% | 4.5만 |
|---|
| 2026.06.12 | ₩27,653 | ₩27,733 | ₩27,653 | ₩27,727 | +0.27% | 2.5만 |
|---|
| 2026.06.11 | ₩27,653 | ₩27,720 | ₩27,653 | ₩27,680 | +0.10% | 4.8만 |
|---|
| 2026.06.10 | ₩27,653 | ₩27,733 | ₩27,653 | ₩27,653 | 0.00% | 4.1만 |
|---|
| 2026.06.09 | ₩27,653 | ₩27,700 | ₩27,653 | ₩27,653 | 0.00% | 11.5만 |
|---|
| 2026.06.08 | ₩27,639 | ₩27,693 | ₩27,639 | ₩27,650 | +0.04% | 2.5만 |
|---|
| 2026.06.05 | ₩27,707 | ₩27,707 | ₩27,626 | ₩27,630 | -0.28% | 9.7만 |
|---|
| 2026.06.04 | ₩27,693 | ₩27,854 | ₩27,653 | ₩27,707 | +0.05% | 7.6만 |
|---|
| 2026.06.03 | ₩27,626 | ₩27,720 | ₩27,613 | ₩27,639 | +0.05% | 4만 |
|---|
| 2026.06.02 | ₩27,613 | ₩27,854 | ₩27,613 | ₩27,653 | +0.15% | 4만 |
|---|
| 2026.06.01 | ₩27,626 | ₩27,867 | ₩27,593 | ₩27,626 | 0.00% | 2.5만 |
|---|
| 2026.05.29 | ₩27,626 | ₩27,693 | ₩27,613 | ₩27,660 | +0.12% | 14.5만 |
|---|
| 2026.05.28 | ₩27,666 | ₩27,693 | ₩27,626 | ₩27,660 | -0.02% | 2.9만 |
|---|
| 2026.05.27 | ₩27,639 | ₩27,733 | ₩27,639 | ₩27,680 | +0.15% | 6.8만 |
|---|
| 2026.05.26 | ₩27,760 | ₩27,760 | ₩27,626 | ₩27,693 | -0.24% | 5.4만 |
|---|
| 2026.05.22 | ₩27,693 | ₩27,975 | ₩27,693 | ₩27,694 | +0.00% | 87.2만 |
|---|
| 2026.05.21 | ₩27,639 | ₩28,055 | ₩27,639 | ₩27,720 | +0.29% | 35.3만 |
|---|
| 2026.05.20 | ₩27,653 | ₩27,680 | ₩27,599 | ₩27,680 | +0.10% | 1.6만 |
|---|
| 2026.05.19 | ₩27,760 | ₩27,760 | ₩27,619 | ₩27,619 | -0.51% | 28.6만 |
|---|
| 2026.05.18 | ₩27,639 | ₩27,653 | ₩27,572 | ₩27,606 | -0.12% | 2.1만 |
|---|
| 2026.05.15 | ₩27,693 | ₩27,934 | ₩27,576 | ₩27,613 | -0.29% | 6.8만 |
|---|
| 2026.05.14 | ₩27,586 | ₩27,666 | ₩27,559 | ₩27,601 | +0.05% | 3.2만 |
|---|
| 2026.05.13 | ₩27,599 | ₩27,680 | ₩27,546 | ₩27,613 | +0.05% | 3.2만 |
|---|
| 2026.05.12 | ₩27,626 | ₩27,666 | ₩27,532 | ₩27,638 | +0.04% | 3.5만 |
|---|
| 2026.05.11 | ₩27,613 | ₩27,693 | ₩26,687 | ₩27,639 | +0.10% | 14.4만 |
|---|
| 2026.05.08 | ₩27,586 | ₩27,961 | ₩27,546 | ₩27,660 | +0.27% | 28.3만 |
|---|
| 2026.05.07 | ₩27,532 | ₩27,626 | ₩27,532 | ₩27,586 | +0.19% | 1만 |
|---|
| 2026.05.06 | ₩27,572 | ₩27,753 | ₩27,559 | ₩27,559 | -0.05% | 3.2만 |
|---|
| 2026.05.05 | ₩27,586 | ₩27,586 | ₩27,546 | ₩27,574 | -0.04% | 4.3천 |
|---|
| 2026.05.04 | ₩27,505 | ₩27,586 | ₩27,505 | ₩27,546 | +0.15% | 2.3만 |
|---|
| 2026.05.01 | ₩27,586 | ₩27,586 | ₩27,536 | ₩27,546 | -0.15% | 7.6천 |
|---|
| 2026.04.30 | ₩27,572 | ₩27,599 | ₩27,492 | ₩27,578 | +0.02% | 7.6만 |
|---|
| 2026.04.29 | ₩27,626 | ₩27,626 | ₩27,492 | ₩27,552 | -0.27% | 2.4만 |
|---|
| 2026.04.28 | ₩27,479 | ₩27,794 | ₩27,479 | ₩27,626 | +0.54% | 58.8만 |
|---|
| 2026.04.27 | ₩27,538 | ₩27,800 | ₩27,375 | ₩27,740 | +0.74% | 2만 |
|---|
| 2026.04.24 | ₩27,479 | ₩27,519 | ₩27,465 | ₩27,505 | +0.10% | 9.1천 |
|---|
| 2026.04.23 | ₩27,546 | ₩27,546 | ₩27,465 | ₩27,499 | -0.17% | 4.5천 |
|---|
| 2026.04.22 | ₩27,473 | ₩27,546 | ₩27,452 | ₩27,505 | +0.12% | 1.5만 |
|---|
| 2026.04.21 | ₩27,499 | ₩27,546 | ₩27,499 | ₩27,539 | +0.15% | 5천 |
|---|
| 2026.04.20 | ₩27,479 | ₩27,505 | ₩27,438 | ₩27,488 | +0.03% | 9.9천 |
|---|
| 2026.04.17 | ₩27,532 | ₩27,559 | ₩27,452 | ₩27,552 | +0.07% | 7.2만 |
|---|
| 2026.04.16 | ₩27,519 | ₩27,559 | ₩27,452 | ₩27,559 | +0.15% | 4.4만 |
|---|
| 2026.04.15 | ₩27,492 | ₩27,519 | ₩27,465 | ₩27,492 | 0.00% | 1만 |
|---|
| 2026.04.14 | ₩27,438 | ₩27,519 | ₩27,438 | ₩27,519 | +0.29% | 7.3만 |
|---|
| 2026.04.13 | ₩27,425 | ₩27,492 | ₩27,425 | ₩27,452 | +0.10% | 8.4만 |
|---|
| 2026.04.10 | ₩27,492 | ₩27,559 | ₩27,425 | ₩27,445 | -0.17% | 3.7만 |
|---|
| 2026.04.09 | ₩27,411 | ₩27,760 | ₩27,411 | ₩27,505 | +0.34% | 5만 |
|---|
| 2026.04.08 | ₩27,465 | ₩27,693 | ₩27,411 | ₩27,559 | +0.34% | 8.2만 |
|---|
| 2026.04.07 | ₩27,365 | ₩27,438 | ₩27,358 | ₩27,422 | +0.21% | 1.4만 |
|---|
| 2026.04.06 | ₩27,358 | ₩27,425 | ₩27,358 | ₩27,391 | +0.12% | 1.2만 |
|---|
| 2026.04.02 | ₩27,425 | ₩27,425 | ₩27,331 | ₩27,385 | -0.15% | 10.4만 |
|---|
| 2026.04.01 | ₩27,385 | ₩27,438 | ₩27,358 | ₩27,391 | +0.02% | 1.5만 |
|---|
| 2026.03.31 | ₩27,378 | ₩27,425 | ₩27,352 | ₩27,411 | +0.12% | 1만 |
|---|
| 2026.03.30 | ₩27,411 | ₩27,425 | ₩27,355 | ₩27,391 | -0.07% | 2.9만 |
|---|
| 2026.03.27 | ₩27,398 | ₩27,626 | ₩27,318 | ₩27,411 | +0.05% | 7.9만 |
|---|
| 2026.03.26 | ₩27,365 | ₩27,425 | ₩27,318 | ₩27,344 | -0.07% | 5.6만 |
|---|
| 2026.03.25 | ₩27,546 | ₩27,613 | ₩27,385 | ₩27,438 | -0.39% | 5.4만 |
|---|
| 2026.03.24 | ₩27,572 | ₩27,613 | ₩27,572 | ₩27,593 | +0.07% | 5.8만 |
|---|
| 2026.03.23 | ₩27,599 | ₩27,599 | ₩27,532 | ₩27,546 | -0.19% | 1.4만 |
|---|
| 2026.03.20 | ₩27,560 | ₩27,586 | ₩27,519 | ₩27,586 | +0.09% | 5.7만 |
|---|
| 2026.03.19 | ₩27,505 | ₩27,572 | ₩27,505 | ₩27,539 | +0.12% | 2.3만 |
|---|
| 2026.03.18 | ₩27,572 | ₩27,572 | ₩27,505 | ₩27,539 | -0.12% | 10.2만 |
|---|
| 2026.03.17 | ₩27,572 | ₩27,572 | ₩27,505 | ₩27,512 | -0.22% | 4.4만 |
|---|
| 2026.03.16 | ₩27,492 | ₩27,599 | ₩27,492 | ₩27,546 | +0.20% | 2만 |
|---|
| 2026.03.13 | ₩27,532 | ₩27,597 | ₩27,532 | ₩27,594 | +0.22% | 7.5만 |
|---|
| 2026.03.12 | ₩27,525 | ₩27,559 | ₩27,525 | ₩27,525 | 0.00% | 5.4만 |
|---|
| 2026.03.11 | ₩27,532 | ₩27,546 | ₩27,519 | ₩27,543 | +0.04% | 1.4만 |
|---|
| 2026.03.10 | ₩27,519 | ₩27,559 | ₩27,505 | ₩27,547 | +0.10% | 2만 |
|---|
| 2026.03.09 | ₩27,465 | ₩27,546 | ₩27,465 | ₩27,540 | +0.27% | 1.7만 |
|---|
| 2026.03.06 | ₩27,532 | ₩27,546 | ₩27,452 | ₩27,499 | -0.12% | 3만 |
|---|
| 2026.03.05 | ₩27,546 | ₩27,572 | ₩27,465 | ₩27,559 | +0.05% | 11만 |
|---|
| 2026.03.04 | ₩27,546 | ₩27,546 | ₩27,499 | ₩27,544 | -0.00% | 2.7만 |
|---|
| 2026.03.03 | ₩27,519 | ₩27,693 | ₩27,479 | ₩27,551 | +0.12% | 6.5만 |
|---|
| 2026.03.02 | ₩27,512 | ₩27,613 | ₩27,465 | ₩27,512 | 0.00% | 3만 |
|---|
| 2026.02.27 | ₩27,546 | ₩27,559 | ₩27,505 | ₩27,532 | -0.05% | 8만 |
|---|
| 2026.02.26 | ₩27,546 | ₩27,572 | ₩27,505 | ₩27,539 | -0.02% | 1.9만 |
|---|
| 2026.02.25 | ₩27,586 | ₩27,599 | ₩27,505 | ₩27,572 | -0.05% | 5.1만 |
|---|
| 2026.02.24 | ₩27,546 | ₩27,653 | ₩27,519 | ₩27,599 | +0.19% | 16.3만 |
|---|
| 2026.02.23 | ₩27,559 | ₩27,613 | ₩27,505 | ₩27,586 | +0.10% | 4.3만 |
|---|
| 2026.02.20 | ₩27,546 | ₩27,546 | ₩27,508 | ₩27,539 | -0.02% | 3.4만 |
|---|
| 2026.02.19 | ₩27,525 | ₩27,546 | ₩27,505 | ₩27,525 | 0.00% | 1.8만 |
|---|
| 2026.02.18 | ₩27,546 | ₩27,546 | ₩27,505 | ₩27,532 | -0.05% | 5.1만 |
|---|
| 2026.02.17 | ₩27,532 | ₩27,532 | ₩27,505 | ₩27,519 | -0.05% | 3.6만 |
|---|
| 2026.02.13 | ₩27,479 | ₩27,532 | ₩27,479 | ₩27,519 | +0.15% | 2.6만 |
|---|
| 2026.02.12 | ₩27,485 | ₩27,519 | ₩27,479 | ₩27,499 | +0.05% | 8.5만 |
|---|
| 2026.02.11 | ₩27,492 | ₩27,546 | ₩27,465 | ₩27,469 | -0.08% | 2.4만 |
|---|
| 2026.02.10 | ₩27,532 | ₩27,572 | ₩27,465 | ₩27,552 | +0.07% | 16.1만 |
|---|
| 2026.02.09 | ₩27,507 | ₩27,666 | ₩27,497 | ₩27,584 | +0.28% | 6.6만 |
|---|
| 2026.02.06 | ₩27,485 | ₩27,519 | ₩27,452 | ₩27,492 | +0.02% | 6.5천 |
|---|
| 2026.02.05 | ₩27,425 | ₩27,525 | ₩27,425 | ₩27,485 | +0.22% | 7만 |
|---|
| 2026.02.04 | ₩27,492 | ₩27,492 | ₩27,425 | ₩27,465 | -0.10% | 2.9만 |
|---|
| 2026.02.03 | ₩27,425 | ₩27,479 | ₩27,425 | ₩27,452 | +0.10% | 3.1만 |
|---|
| 2026.02.02 | ₩27,445 | ₩27,475 | ₩27,411 | ₩27,445 | 0.00% | 2.8만 |
|---|
| 2026.01.30 | ₩27,445 | ₩27,479 | ₩27,411 | ₩27,452 | +0.02% | 2.9만 |
|---|
| 2026.01.29 | ₩27,452 | ₩27,465 | ₩27,398 | ₩27,438 | -0.05% | 4.7만 |
|---|
| 2026.01.28 | ₩27,458 | ₩27,479 | ₩27,410 | ₩27,452 | -0.02% | 2.5만 |
|---|
| 2026.01.27 | ₩27,438 | ₩27,465 | ₩27,425 | ₩27,438 | 0.00% | 4.6만 |
|---|
| 2026.01.26 | ₩27,452 | ₩27,452 | ₩27,411 | ₩27,450 | -0.00% | 10.1만 |
|---|
| 2026.01.23 | ₩27,405 | ₩27,452 | ₩27,405 | ₩27,432 | +0.10% | 8.8천 |
|---|
| 2026.01.22 | ₩27,411 | ₩27,438 | ₩27,411 | ₩27,425 | +0.05% | 1.3천 |
|---|
| 2026.01.21 | ₩27,398 | ₩27,465 | ₩27,371 | ₩27,418 | +0.07% | 32.6만 |
|---|
| 2026.01.20 | ₩27,425 | ₩27,438 | ₩27,371 | ₩27,405 | -0.07% | 1.1만 |
|---|
| 2026.01.16 | ₩27,425 | ₩27,519 | ₩27,385 | ₩27,391 | -0.12% | 12.2만 |
|---|
| 2026.01.15 | ₩27,411 | ₩27,438 | ₩27,385 | ₩27,413 | +0.00% | 5.8만 |
|---|
| 2026.01.14 | ₩27,375 | ₩27,452 | ₩27,375 | ₩27,425 | +0.18% | 15.2만 |
|---|
| 2026.01.13 | ₩27,398 | ₩27,398 | ₩27,334 | ₩27,397 | -0.00% | 2.8만 |
|---|
| 2026.01.12 | ₩27,385 | ₩27,398 | ₩27,371 | ₩27,385 | 0.00% | 5.8만 |
|---|
| 2026.01.09 | ₩27,385 | ₩27,398 | ₩27,351 | ₩27,365 | -0.07% | 3.8만 |
|---|
| 2026.01.08 | ₩27,338 | ₩27,371 | ₩27,304 | ₩27,370 | +0.12% | 3.2만 |
|---|
| 2026.01.07 | ₩27,304 | ₩27,371 | ₩27,304 | ₩27,365 | +0.22% | 21.8만 |
|---|
| 2026.01.06 | ₩27,358 | ₩27,358 | ₩27,324 | ₩27,324 | -0.12% | 1.4만 |
|---|
| 2026.01.05 | ₩27,304 | ₩27,344 | ₩27,263 | ₩27,331 | +0.10% | 1.9만 |
|---|
| 2026.01.02 | ₩27,344 | ₩27,344 | ₩27,277 | ₩27,344 | 0.00% | 7.4천 |
|---|
| 2025.12.31 | ₩27,197 | ₩27,358 | ₩27,197 | ₩27,318 | +0.44% | 6.5만 |
|---|
| 2025.12.30 | ₩27,264 | ₩27,291 | ₩27,237 | ₩27,276 | +0.04% | 8.5만 |
|---|
| 2025.12.29 | ₩27,358 | ₩27,385 | ₩27,264 | ₩27,264 | -0.34% | 19.4만 |
|---|
| 2025.12.26 | ₩27,398 | ₩27,411 | ₩27,371 | ₩27,377 | -0.08% | 1.3만 |
|---|
| 2025.12.24 | ₩27,479 | ₩27,492 | ₩27,385 | ₩27,479 | 0.00% | 7.7만 |
|---|
| 2025.12.23 | ₩27,626 | ₩27,653 | ₩27,599 | ₩27,633 | +0.02% | 2.9만 |
|---|
| 2025.12.22 | ₩27,586 | ₩27,653 | ₩27,572 | ₩27,653 | +0.24% | 13.4만 |
|---|
| 2025.12.19 | ₩27,546 | ₩27,613 | ₩27,546 | ₩27,599 | +0.19% | 25.8만 |
|---|
| 2025.12.18 | ₩27,613 | ₩27,613 | ₩27,568 | ₩27,572 | -0.15% | 20.1만 |
|---|
| 2025.12.17 | ₩27,579 | ₩27,599 | ₩27,532 | ₩27,579 | 0.00% | 5.4만 |
|---|
| 2025.12.16 | ₩27,559 | ₩27,599 | ₩27,559 | ₩27,594 | +0.13% | 6.1만 |
|---|
| 2025.12.15 | ₩27,572 | ₩27,572 | ₩27,505 | ₩27,524 | -0.18% | 1.5만 |
|---|
| 2025.12.12 | ₩27,586 | ₩27,586 | ₩27,519 | ₩27,566 | -0.07% | 5.6만 |
|---|
| 2025.12.11 | ₩27,572 | ₩27,572 | ₩27,551 | ₩27,567 | -0.02% | 5.5천 |
|---|
| 2025.12.10 | ₩27,572 | ₩27,572 | ₩27,505 | ₩27,559 | -0.05% | 4.6만 |
|---|
| 2025.12.09 | ₩27,559 | ₩27,559 | ₩27,500 | ₩27,546 | -0.05% | 7.2천 |
|---|
| 2025.12.08 | ₩27,519 | ₩27,586 | ₩27,505 | ₩27,505 | -0.05% | 11만 |
|---|
| 2025.12.05 | ₩27,559 | ₩27,559 | ₩27,492 | ₩27,554 | -0.02% | 5.9만 |
|---|
| 2025.12.04 | ₩27,546 | ₩27,559 | ₩27,505 | ₩27,540 | -0.02% | 2.2만 |
|---|
| 2025.12.03 | ₩27,512 | ₩27,559 | ₩27,505 | ₩27,554 | +0.15% | 2.3만 |
|---|
| 2025.12.02 | ₩27,505 | ₩27,532 | ₩27,488 | ₩27,532 | +0.10% | 5.2만 |
|---|
| 2025.12.01 | ₩27,505 | ₩27,505 | ₩27,454 | ₩27,465 | -0.15% | 2.5만 |
|---|
| 2025.11.28 | ₩27,458 | ₩27,492 | ₩27,458 | ₩27,465 | +0.02% | 1.2만 |
|---|
| 2025.11.26 | ₩27,492 | ₩27,492 | ₩27,458 | ₩27,487 | -0.02% | 1.5만 |
|---|
| 2025.11.25 | ₩27,492 | ₩27,492 | ₩27,465 | ₩27,487 | -0.02% | 3.3천 |
|---|
| 2025.11.24 | ₩27,425 | ₩27,492 | ₩27,425 | ₩27,487 | +0.22% | 18.4만 |
|---|
| 2025.11.21 | ₩27,465 | ₩27,479 | ₩27,433 | ₩27,475 | +0.03% | 2.8만 |
|---|
| 2025.11.20 | ₩27,546 | ₩27,546 | ₩27,452 | ₩27,465 | -0.29% | 6.6만 |
|---|
| 2025.11.19 | ₩27,479 | ₩27,479 | ₩27,450 | ₩27,479 | 0.00% | 2만 |
|---|
| 2025.11.18 | ₩27,452 | ₩27,492 | ₩27,425 | ₩27,472 | +0.07% | 3.6만 |
|---|
| 2025.11.17 | ₩27,466 | ₩27,466 | ₩27,424 | ₩27,445 | -0.08% | 6.5천 |
|---|
| 2025.11.14 | ₩27,492 | ₩27,492 | ₩27,465 | ₩27,472 | -0.07% | 4천 |
|---|
| 2025.11.13 | ₩27,445 | ₩27,492 | ₩27,445 | ₩27,492 | +0.17% | 9.1만 |
|---|
| 2025.11.12 | ₩27,425 | ₩27,492 | ₩27,385 | ₩27,492 | +0.24% | 3.4만 |
|---|
| 2025.11.11 | ₩27,398 | ₩27,398 | ₩27,385 | ₩27,391 | -0.02% | 2.9만 |
|---|
| 2025.11.10 | ₩27,385 | ₩27,425 | ₩27,381 | ₩27,389 | +0.01% | 1.1만 |
|---|
| 2025.11.07 | ₩27,374 | ₩27,411 | ₩27,358 | ₩27,385 | +0.04% | 4.8천 |
|---|
| 2025.11.06 | ₩27,411 | ₩27,411 | ₩27,371 | ₩27,391 | -0.07% | 2.8천 |
|---|
| 2025.11.05 | ₩27,438 | ₩27,438 | ₩27,371 | ₩27,411 | -0.10% | 2.1만 |
|---|
| 2025.11.04 | ₩27,398 | ₩27,639 | ₩27,344 | ₩27,465 | +0.24% | 14.2만 |
|---|
| 2025.11.03 | ₩27,385 | ₩27,398 | ₩27,351 | ₩27,394 | +0.03% | 1.7만 |
|---|
| 2025.10.31 | ₩27,371 | ₩27,385 | ₩27,362 | ₩27,385 | +0.05% | 3.9만 |
|---|
| 2025.10.30 | ₩27,385 | ₩27,385 | ₩27,347 | ₩27,358 | -0.10% | 5.6만 |
|---|
| 2025.10.29 | ₩27,385 | ₩27,385 | ₩27,358 | ₩27,381 | -0.01% | 1.6만 |
|---|
| 2025.10.28 | ₩27,348 | ₩27,385 | ₩27,331 | ₩27,381 | +0.12% | 24.4만 |
|---|
| 2025.10.27 | ₩27,371 | ₩27,371 | ₩27,331 | ₩27,331 | -0.15% | 6.6천 |
|---|
| 2025.10.24 | ₩27,358 | ₩27,358 | ₩27,312 | ₩27,354 | -0.01% | 4.5만 |
|---|
| 2025.10.23 | ₩27,344 | ₩27,344 | ₩27,304 | ₩27,331 | -0.05% | 4.9만 |
|---|
| 2025.10.22 | ₩27,331 | ₩27,344 | ₩27,318 | ₩27,340 | +0.03% | 3.2만 |
|---|
| 2025.10.21 | ₩27,311 | ₩27,331 | ₩27,308 | ₩27,327 | +0.06% | 4.3천 |
|---|
| 2025.10.20 | ₩27,559 | ₩27,559 | ₩27,292 | ₩27,327 | -0.84% | 2.5만 |
|---|
| 2025.10.17 | ₩27,318 | ₩27,331 | ₩27,284 | ₩27,331 | +0.05% | 6.1천 |
|---|
| 2025.10.16 | ₩27,304 | ₩27,318 | ₩27,291 | ₩27,304 | 0.00% | 3.3만 |
|---|
| 2025.10.15 | ₩27,304 | ₩27,318 | ₩27,291 | ₩27,314 | +0.03% | 6.9만 |
|---|
| 2025.10.14 | ₩27,304 | ₩27,318 | ₩27,284 | ₩27,314 | +0.03% | 4.6만 |
|---|
| 2025.10.13 | ₩27,291 | ₩27,304 | ₩27,264 | ₩27,304 | +0.05% | 5만 |
|---|
| 2025.10.10 | ₩27,318 | ₩27,318 | ₩27,277 | ₩27,291 | -0.10% | 1.8만 |
|---|