시장 데이터를 불러오는 중
전체 종목
Palmer Square Credit Opportunities ETF 과거 주가
Palmer Square Credit Opportunities ETF · PSQO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Palmer Square Credit Opportunities ETF · PSQO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,511 | ₩27,578 | ₩27,511 | ₩27,551 | +0.15% | 1.9만 |
| 2026.10.08 | ₩27,511 | ₩27,578 | ₩27,511 | ₩27,511 | 0.00% | 6만 |
| 2026.10.07 | ₩27,511 | ₩27,578 | ₩27,511 | ₩27,551 | +0.15% | 3.6만 |
| 2026.10.06 | ₩27,591 | ₩27,591 | ₩27,497 | ₩27,551 | -0.15% | 10.7만 |
| 2026.10.05 | ₩27,497 | ₩27,564 | ₩27,497 | ₩27,558 | +0.22% | 4.9만 |
| 2026.10.02 | ₩27,537 | ₩27,578 | ₩27,477 | ₩27,484 | -0.19% | 4.1만 |
| 2026.10.01 | ₩27,484 | ₩27,551 | ₩27,484 | ₩27,517 | +0.12% | 6.2만 |
| 2026.09.30 | ₩27,537 | ₩27,564 | ₩27,470 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,551 |
| +0.05% |
| 40.2만 |
| 2026.09.29 | ₩27,484 | ₩27,551 | ₩27,484 | ₩27,524 | +0.15% | 4.3만 |
|---|
| 2026.09.28 | ₩27,511 | ₩27,551 | ₩27,505 | ₩27,551 | +0.15% | 4.2만 |
|---|
| 2026.09.25 | ₩27,551 | ₩27,685 | ₩27,524 | ₩27,591 | +0.15% | 19.8만 |
|---|
| 2026.09.24 | ₩27,537 | ₩27,598 | ₩27,511 | ₩27,598 | +0.22% | 5.3만 |
|---|
| 2026.09.23 | ₩27,953 | ₩27,980 | ₩27,913 | ₩27,913 | -0.14% | 3.5만 |
|---|
| 2026.09.22 | ₩27,966 | ₩28,006 | ₩27,926 | ₩27,993 | +0.10% | 3.7만 |
|---|
| 2026.09.21 | ₩27,939 | ₩28,073 | ₩27,899 | ₩28,006 | +0.24% | 9.8만 |
|---|
| 2026.09.18 | ₩27,939 | ₩27,980 | ₩27,899 | ₩27,962 | +0.08% | 7.1만 |
|---|
| 2026.09.17 | ₩27,913 | ₩27,980 | ₩27,913 | ₩27,946 | +0.12% | 5.4만 |
|---|
| 2026.09.16 | ₩27,980 | ₩28,154 | ₩27,939 | ₩27,972 | -0.03% | 33.3만 |
|---|
| 2026.09.15 | ₩27,872 | ₩27,993 | ₩27,872 | ₩27,993 | +0.43% | 13.4만 |
|---|
| 2026.09.14 | ₩27,886 | ₩27,980 | ₩27,886 | ₩27,933 | +0.17% | 9.4만 |
|---|
| 2026.09.11 | ₩27,953 | ₩27,953 | ₩27,913 | ₩27,933 | -0.07% | 4.7만 |
|---|
| 2026.09.10 | ₩27,939 | ₩27,980 | ₩27,899 | ₩27,939 | 0.00% | 3.2만 |
|---|
| 2026.09.09 | ₩27,993 | ₩27,993 | ₩27,921 | ₩27,980 | -0.05% | 2만 |
|---|
| 2026.09.08 | ₩27,960 | ₩27,993 | ₩27,913 | ₩27,980 | +0.07% | 1.6만 |
|---|
| 2026.09.04 | ₩27,933 | ₩27,966 | ₩27,899 | ₩27,933 | 0.00% | 4.6만 |
|---|
| 2026.09.03 | ₩27,913 | ₩27,939 | ₩27,872 | ₩27,906 | -0.02% | 5만 |
|---|
| 2026.09.02 | ₩27,872 | ₩27,939 | ₩27,859 | ₩27,923 | +0.18% | 7.3만 |
|---|
| 2026.09.01 | ₩27,913 | ₩27,966 | ₩27,872 | ₩27,913 | 0.00% | 2.4만 |
|---|
| 2026.08.31 | ₩27,919 | ₩27,953 | ₩27,872 | ₩27,953 | +0.12% | 2.8만 |
|---|
| 2026.08.28 | ₩27,926 | ₩27,953 | ₩27,882 | ₩27,918 | -0.03% | 3.6만 |
|---|
| 2026.08.27 | ₩27,899 | ₩27,953 | ₩27,899 | ₩27,933 | +0.12% | 15.6만 |
|---|
| 2026.08.26 | ₩27,939 | ₩27,966 | ₩27,872 | ₩27,926 | -0.05% | 2.4만 |
|---|
| 2026.08.25 | ₩27,886 | ₩27,939 | ₩27,859 | ₩27,899 | +0.05% | 5.2만 |
|---|
| 2026.08.24 | ₩27,859 | ₩27,926 | ₩27,859 | ₩27,893 | +0.12% | 8.8만 |
|---|
| 2026.08.21 | ₩27,859 | ₩27,933 | ₩27,859 | ₩27,893 | +0.12% | 3.2만 |
|---|
| 2026.08.20 | ₩27,899 | ₩27,939 | ₩27,870 | ₩27,890 | -0.03% | 10.6만 |
|---|
| 2026.08.19 | ₩27,846 | ₩27,939 | ₩27,846 | ₩27,926 | +0.29% | 5.3만 |
|---|
| 2026.08.18 | ₩27,832 | ₩27,926 | ₩27,832 | ₩27,866 | +0.12% | 3.8만 |
|---|
| 2026.08.17 | ₩27,899 | ₩27,926 | ₩27,779 | ₩27,899 | 0.00% | 3.1만 |
|---|
| 2026.08.14 | ₩27,872 | ₩27,939 | ₩27,844 | ₩27,906 | +0.12% | 4.5만 |
|---|
| 2026.08.13 | ₩27,866 | ₩27,886 | ₩27,832 | ₩27,859 | -0.02% | 5.5만 |
|---|
| 2026.08.12 | ₩27,819 | ₩27,939 | ₩27,772 | ₩27,832 | +0.05% | 9.5만 |
|---|
| 2026.08.11 | ₩27,752 | ₩27,899 | ₩27,752 | ₩27,852 | +0.36% | 2.3만 |
|---|
| 2026.08.10 | ₩27,832 | ₩27,872 | ₩27,799 | ₩27,832 | 0.00% | 5.5만 |
|---|
| 2026.08.07 | ₩27,803 | ₩27,899 | ₩27,792 | ₩27,805 | +0.01% | 8.2만 |
|---|
| 2026.08.06 | ₩27,872 | ₩27,872 | ₩27,779 | ₩27,805 | -0.24% | 2.6만 |
|---|
| 2026.08.05 | ₩27,779 | ₩27,872 | ₩27,779 | ₩27,805 | +0.10% | 7.4만 |
|---|
| 2026.08.04 | ₩27,805 | ₩28,849 | ₩27,752 | ₩27,805 | 0.00% | 15.6만 |
|---|
| 2026.08.03 | ₩27,765 | ₩27,792 | ₩27,725 | ₩27,792 | +0.10% | 4만 |
|---|
| 2026.07.31 | ₩27,792 | ₩27,846 | ₩27,738 | ₩27,765 | -0.10% | 2.2만 |
|---|
| 2026.07.30 | ₩27,805 | ₩27,805 | ₩27,732 | ₩27,779 | -0.10% | 6.8만 |
|---|
| 2026.07.29 | ₩27,712 | ₩27,805 | ₩27,712 | ₩27,725 | +0.05% | 2만 |
|---|
| 2026.07.28 | ₩27,765 | ₩27,765 | ₩27,698 | ₩27,752 | -0.05% | 18.5만 |
|---|
| 2026.07.27 | ₩27,698 | ₩27,765 | ₩27,698 | ₩27,757 | +0.21% | 5.7만 |
|---|
| 2026.07.24 | ₩27,712 | ₩27,779 | ₩27,671 | ₩27,765 | +0.19% | 3.4만 |
|---|
| 2026.07.23 | ₩27,671 | ₩27,805 | ₩27,671 | ₩27,797 | +0.46% | 3.3만 |
|---|
| 2026.07.22 | ₩27,738 | ₩27,779 | ₩27,685 | ₩27,765 | +0.10% | 4.4만 |
|---|
| 2026.07.21 | ₩27,779 | ₩27,792 | ₩27,698 | ₩27,779 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩27,805 | ₩27,805 | ₩27,712 | ₩27,712 | -0.34% | 3.9만 |
|---|
| 2026.07.17 | ₩27,752 | ₩27,805 | ₩27,685 | ₩27,792 | +0.14% | 7.7만 |
|---|
| 2026.07.16 | ₩27,732 | ₩27,819 | ₩27,685 | ₩27,805 | +0.27% | 8.3만 |
|---|
| 2026.07.15 | ₩27,671 | ₩27,832 | ₩27,671 | ₩27,752 | +0.29% | 25만 |
|---|
| 2026.07.14 | ₩27,671 | ₩27,792 | ₩27,671 | ₩27,792 | +0.44% | 2.2만 |
|---|
| 2026.07.13 | ₩27,645 | ₩27,738 | ₩27,645 | ₩27,725 | +0.29% | 2.1만 |
|---|
| 2026.07.10 | ₩27,645 | ₩27,738 | ₩27,645 | ₩27,730 | +0.31% | 4.7만 |
|---|
| 2026.07.09 | ₩27,651 | ₩27,738 | ₩27,645 | ₩27,738 | +0.32% | 2.5만 |
|---|
| 2026.07.08 | ₩27,725 | ₩27,738 | ₩27,658 | ₩27,712 | -0.05% | 4.7만 |
|---|
| 2026.07.07 | ₩27,712 | ₩27,738 | ₩27,658 | ₩27,725 | +0.05% | 11.2만 |
|---|
| 2026.07.06 | ₩27,738 | ₩27,738 | ₩27,642 | ₩27,712 | -0.10% | 3.8만 |
|---|
| 2026.07.02 | ₩27,658 | ₩27,725 | ₩27,638 | ₩27,658 | 0.00% | 2.8만 |
|---|
| 2026.07.01 | ₩27,618 | ₩27,738 | ₩27,618 | ₩27,678 | +0.22% | 3.4만 |
|---|
| 2026.06.30 | ₩27,685 | ₩27,738 | ₩27,639 | ₩27,698 | +0.05% | 3.1만 |
|---|
| 2026.06.29 | ₩27,658 | ₩27,738 | ₩27,604 | ₩27,729 | +0.26% | 7.3만 |
|---|
| 2026.06.26 | ₩27,658 | ₩27,658 | ₩27,604 | ₩27,618 | -0.15% | 1.4만 |
|---|
| 2026.06.25 | ₩27,645 | ₩27,685 | ₩27,604 | ₩27,678 | +0.12% | 2.4만 |
|---|
| 2026.06.24 | ₩27,618 | ₩27,671 | ₩27,591 | ₩27,631 | +0.05% | 1.8만 |
|---|
| 2026.06.23 | ₩27,953 | ₩28,006 | ₩27,899 | ₩27,953 | 0.00% | 1.5만 |
|---|
| 2026.06.22 | ₩27,993 | ₩28,006 | ₩27,939 | ₩27,953 | -0.14% | 2.1만 |
|---|
| 2026.06.18 | ₩27,939 | ₩28,006 | ₩27,899 | ₩27,974 | +0.12% | 7.3만 |
|---|
| 2026.06.17 | ₩27,960 | ₩28,006 | ₩27,914 | ₩27,960 | 0.00% | 3만 |
|---|
| 2026.06.16 | ₩27,980 | ₩28,005 | ₩27,913 | ₩27,966 | -0.05% | 4.3만 |
|---|
| 2026.06.15 | ₩27,993 | ₩27,993 | ₩27,915 | ₩27,953 | -0.14% | 2만 |
|---|
| 2026.06.12 | ₩27,926 | ₩27,966 | ₩27,921 | ₩27,926 | 0.00% | 1.4만 |
|---|
| 2026.06.11 | ₩27,899 | ₩27,926 | ₩27,872 | ₩27,906 | +0.02% | 1.8만 |
|---|
| 2026.06.10 | ₩27,899 | ₩27,939 | ₩27,859 | ₩27,899 | 0.00% | 1.6만 |
|---|
| 2026.06.09 | ₩27,886 | ₩27,953 | ₩27,859 | ₩27,913 | +0.10% | 1.6만 |
|---|
| 2026.06.08 | ₩27,926 | ₩27,939 | ₩27,846 | ₩27,899 | -0.10% | 1.7만 |
|---|
| 2026.06.05 | ₩27,926 | ₩27,926 | ₩27,859 | ₩27,893 | -0.12% | 2.4만 |
|---|
| 2026.06.04 | ₩27,846 | ₩27,966 | ₩27,846 | ₩27,906 | +0.22% | 6.5만 |
|---|
| 2026.06.03 | ₩27,899 | ₩27,913 | ₩27,846 | ₩27,891 | -0.03% | 2.3만 |
|---|
| 2026.06.02 | ₩27,939 | ₩27,939 | ₩27,832 | ₩27,939 | 0.00% | 7.6만 |
|---|
| 2026.06.01 | ₩27,886 | ₩27,926 | ₩27,832 | ₩27,879 | -0.02% | 5.1만 |
|---|
| 2026.05.29 | ₩27,939 | ₩27,939 | ₩27,835 | ₩27,879 | -0.22% | 5.5만 |
|---|
| 2026.05.28 | ₩27,866 | ₩27,913 | ₩27,819 | ₩27,872 | +0.02% | 2.4만 |
|---|
| 2026.05.27 | ₩27,846 | ₩27,939 | ₩27,846 | ₩27,858 | +0.04% | 1.6만 |
|---|
| 2026.05.26 | ₩27,846 | ₩27,872 | ₩27,805 | ₩27,838 | -0.03% | 1.1만 |
|---|
| 2026.05.22 | ₩27,832 | ₩27,872 | ₩27,779 | ₩27,826 | -0.02% | 7.8만 |
|---|
| 2026.05.21 | ₩27,805 | ₩27,872 | ₩27,765 | ₩27,819 | +0.05% | 4.9만 |
|---|
| 2026.05.20 | ₩27,819 | ₩27,872 | ₩27,765 | ₩27,872 | +0.19% | 1.8만 |
|---|
| 2026.05.19 | ₩27,805 | ₩27,846 | ₩27,752 | ₩27,840 | +0.13% | 11.3만 |
|---|
| 2026.05.18 | ₩27,805 | ₩27,859 | ₩27,754 | ₩27,805 | 0.00% | 8.2천 |
|---|
| 2026.05.15 | ₩27,765 | ₩27,872 | ₩27,765 | ₩27,839 | +0.27% | 12.6만 |
|---|
| 2026.05.14 | ₩27,765 | ₩27,872 | ₩27,765 | ₩27,826 | +0.22% | 1.1만 |
|---|
| 2026.05.13 | ₩27,832 | ₩27,872 | ₩27,752 | ₩27,803 | -0.11% | 2.6만 |
|---|
| 2026.05.12 | ₩27,819 | ₩27,872 | ₩27,752 | ₩27,826 | +0.02% | 2만 |
|---|
| 2026.05.11 | ₩27,805 | ₩27,872 | ₩27,752 | ₩27,839 | +0.12% | 2.2만 |
|---|
| 2026.05.08 | ₩27,805 | ₩27,859 | ₩27,738 | ₩27,832 | +0.10% | 1.7만 |
|---|
| 2026.05.07 | ₩27,738 | ₩27,872 | ₩27,738 | ₩27,805 | +0.24% | 1.9만 |
|---|
| 2026.05.06 | ₩27,785 | ₩28,181 | ₩27,752 | ₩27,859 | +0.27% | 24.2만 |
|---|
| 2026.05.05 | ₩27,779 | ₩27,805 | ₩27,701 | ₩27,785 | +0.02% | 5만 |
|---|
| 2026.05.04 | ₩27,765 | ₩27,805 | ₩27,685 | ₩27,745 | -0.07% | 2.9만 |
|---|
| 2026.05.01 | ₩27,631 | ₩27,805 | ₩27,631 | ₩27,752 | +0.44% | 4.2만 |
|---|
| 2026.04.30 | ₩27,752 | ₩27,805 | ₩27,671 | ₩27,738 | -0.05% | 4만 |
|---|
| 2026.04.29 | ₩27,738 | ₩27,805 | ₩27,738 | ₩27,745 | +0.02% | 1.8만 |
|---|
| 2026.04.28 | ₩27,705 | ₩27,738 | ₩27,671 | ₩27,705 | 0.00% | 2.6만 |
|---|
| 2026.04.27 | ₩27,671 | ₩27,765 | ₩27,671 | ₩27,705 | +0.12% | 1.2만 |
|---|
| 2026.04.24 | ₩27,671 | ₩27,779 | ₩27,671 | ₩27,759 | +0.31% | 1.8만 |
|---|
| 2026.04.23 | ₩27,698 | ₩27,738 | ₩27,658 | ₩27,698 | 0.00% | 5.2만 |
|---|
| 2026.04.22 | ₩27,658 | ₩27,738 | ₩27,658 | ₩27,698 | +0.15% | 2.4만 |
|---|
| 2026.04.21 | ₩27,671 | ₩27,738 | ₩27,645 | ₩27,658 | -0.05% | 16.6만 |
|---|
| 2026.04.20 | ₩27,712 | ₩27,725 | ₩27,645 | ₩27,678 | -0.12% | 1.2만 |
|---|
| 2026.04.17 | ₩27,685 | ₩27,738 | ₩27,631 | ₩27,678 | -0.02% | 2.3만 |
|---|
| 2026.04.16 | ₩27,698 | ₩27,738 | ₩27,631 | ₩27,692 | -0.02% | 5.5만 |
|---|
| 2026.04.15 | ₩27,645 | ₩27,712 | ₩27,631 | ₩27,698 | +0.19% | 1만 |
|---|
| 2026.04.14 | ₩27,685 | ₩27,738 | ₩27,604 | ₩27,712 | +0.10% | 4.3만 |
|---|
| 2026.04.13 | ₩27,645 | ₩27,671 | ₩27,588 | ₩27,591 | -0.19% | 4.9만 |
|---|
| 2026.04.10 | ₩27,578 | ₩27,685 | ₩27,564 | ₩27,631 | +0.19% | 7.4만 |
|---|
| 2026.04.09 | ₩27,591 | ₩27,671 | ₩27,591 | ₩27,591 | 0.00% | 7.2만 |
|---|
| 2026.04.08 | ₩27,604 | ₩27,671 | ₩27,604 | ₩27,604 | 0.00% | 4.5만 |
|---|
| 2026.04.07 | ₩27,430 | ₩27,604 | ₩27,430 | ₩27,604 | +0.64% | 3.6만 |
|---|
| 2026.04.06 | ₩27,484 | ₩27,591 | ₩27,484 | ₩27,591 | +0.39% | 2.8만 |
|---|
| 2026.04.02 | ₩27,457 | ₩27,564 | ₩27,444 | ₩27,564 | +0.39% | 9.9만 |
|---|
| 2026.04.01 | ₩27,537 | ₩27,578 | ₩27,470 | ₩27,578 | +0.15% | 4만 |
|---|
| 2026.03.31 | ₩27,511 | ₩27,564 | ₩27,462 | ₩27,497 | -0.05% | 5만 |
|---|
| 2026.03.30 | ₩27,484 | ₩27,578 | ₩27,444 | ₩27,477 | -0.02% | 4.4만 |
|---|
| 2026.03.27 | ₩27,390 | ₩27,470 | ₩27,390 | ₩27,424 | +0.12% | 1.8만 |
|---|
| 2026.03.26 | ₩27,417 | ₩27,578 | ₩27,417 | ₩27,470 | +0.20% | 6.5만 |
|---|
| 2026.03.25 | ₩27,591 | ₩27,671 | ₩26,479 | ₩27,543 | -0.17% | 5.8만 |
|---|
| 2026.03.24 | ₩27,671 | ₩27,685 | ₩27,604 | ₩27,669 | -0.01% | 3만 |
|---|
| 2026.03.23 | ₩27,698 | ₩27,725 | ₩27,604 | ₩27,658 | -0.15% | 1.7만 |
|---|
| 2026.03.20 | ₩27,591 | ₩27,671 | ₩27,591 | ₩27,631 | +0.15% | 19만 |
|---|
| 2026.03.19 | ₩27,564 | ₩27,658 | ₩27,564 | ₩27,631 | +0.24% | 300.1만 |
|---|
| 2026.03.18 | ₩27,524 | ₩27,698 | ₩27,524 | ₩27,671 | +0.54% | 5.2만 |
|---|
| 2026.03.17 | ₩27,645 | ₩27,671 | ₩27,591 | ₩27,625 | -0.07% | 6만 |
|---|
| 2026.03.16 | ₩27,537 | ₩27,671 | ₩27,537 | ₩27,604 | +0.24% | 5.1만 |
|---|
| 2026.03.13 | ₩27,618 | ₩27,698 | ₩27,618 | ₩27,625 | +0.02% | 3.4만 |
|---|
| 2026.03.12 | ₩27,618 | ₩27,671 | ₩27,591 | ₩27,631 | +0.05% | 2.8만 |
|---|
| 2026.03.11 | ₩27,698 | ₩27,698 | ₩27,564 | ₩27,645 | -0.19% | 3.4만 |
|---|
| 2026.03.10 | ₩27,685 | ₩27,685 | ₩27,618 | ₩27,638 | -0.17% | 2.2만 |
|---|
| 2026.03.09 | ₩27,604 | ₩27,685 | ₩27,604 | ₩27,645 | +0.15% | 2만 |
|---|
| 2026.03.06 | ₩27,685 | ₩27,698 | ₩27,658 | ₩27,665 | -0.07% | 2.2만 |
|---|
| 2026.03.05 | ₩27,698 | ₩27,698 | ₩27,658 | ₩27,665 | -0.12% | 2.8만 |
|---|
| 2026.03.04 | ₩27,738 | ₩27,738 | ₩27,665 | ₩27,689 | -0.18% | 3.8만 |
|---|
| 2026.03.03 | ₩27,671 | ₩27,779 | ₩27,671 | ₩27,725 | +0.19% | 2.7만 |
|---|
| 2026.03.02 | ₩27,745 | ₩27,792 | ₩27,698 | ₩27,738 | -0.02% | 4.1만 |
|---|
| 2026.02.27 | ₩27,779 | ₩27,779 | ₩27,712 | ₩27,745 | -0.12% | 4.7만 |
|---|
| 2026.02.26 | ₩27,738 | ₩27,792 | ₩27,725 | ₩27,759 | +0.07% | 2.9만 |
|---|
| 2026.02.25 | ₩27,772 | ₩27,805 | ₩27,738 | ₩27,772 | 0.00% | 2만 |
|---|
| 2026.02.24 | ₩27,738 | ₩27,792 | ₩27,725 | ₩27,772 | +0.12% | 1.4만 |
|---|
| 2026.02.23 | ₩27,685 | ₩27,805 | ₩27,685 | ₩27,752 | +0.24% | 3만 |
|---|
| 2026.02.20 | ₩27,779 | ₩27,805 | ₩27,752 | ₩27,779 | 0.00% | 3만 |
|---|
| 2026.02.19 | ₩27,752 | ₩27,809 | ₩27,725 | ₩27,772 | +0.07% | 1.8만 |
|---|
| 2026.02.18 | ₩27,752 | ₩27,819 | ₩27,752 | ₩27,785 | +0.12% | 2.8만 |
|---|
| 2026.02.17 | ₩27,765 | ₩27,785 | ₩27,752 | ₩27,779 | +0.05% | 4.4만 |
|---|
| 2026.02.13 | ₩27,783 | ₩27,805 | ₩27,738 | ₩27,759 | -0.09% | 3만 |
|---|
| 2026.02.12 | ₩27,765 | ₩27,792 | ₩27,725 | ₩27,752 | -0.05% | 3.6만 |
|---|
| 2026.02.11 | ₩27,805 | ₩27,805 | ₩27,752 | ₩27,788 | -0.06% | 1.1만 |
|---|
| 2026.02.10 | ₩27,819 | ₩27,872 | ₩27,752 | ₩27,779 | -0.14% | 4.5만 |
|---|
| 2026.02.09 | ₩27,712 | ₩27,805 | ₩27,712 | ₩27,772 | +0.22% | 1.3만 |
|---|
| 2026.02.06 | ₩27,792 | ₩27,792 | ₩27,738 | ₩27,772 | -0.07% | 3.2만 |
|---|
| 2026.02.05 | ₩27,779 | ₩27,779 | ₩27,712 | ₩27,752 | -0.10% | 9만 |
|---|
| 2026.02.04 | ₩27,765 | ₩27,779 | ₩27,738 | ₩27,772 | +0.02% | 9.7만 |
|---|
| 2026.02.03 | ₩27,698 | ₩27,792 | ₩27,698 | ₩27,756 | +0.21% | 2.2만 |
|---|
| 2026.02.02 | ₩27,698 | ₩27,805 | ₩27,698 | ₩27,788 | +0.32% | 124.5만 |
|---|
| 2026.01.30 | ₩27,738 | ₩27,752 | ₩27,685 | ₩27,718 | -0.07% | 9.1만 |
|---|
| 2026.01.29 | ₩27,720 | ₩27,752 | ₩27,685 | ₩27,718 | -0.00% | 3.8만 |
|---|
| 2026.01.28 | ₩27,725 | ₩27,738 | ₩27,685 | ₩27,705 | -0.07% | 1.2만 |
|---|
| 2026.01.27 | ₩27,725 | ₩27,738 | ₩27,685 | ₩27,705 | -0.07% | 2.3만 |
|---|
| 2026.01.26 | ₩27,698 | ₩27,738 | ₩27,671 | ₩27,705 | +0.02% | 15.7만 |
|---|
| 2026.01.23 | ₩27,738 | ₩27,738 | ₩27,671 | ₩27,698 | -0.14% | 5.4천 |
|---|
| 2026.01.22 | ₩27,671 | ₩27,725 | ₩27,671 | ₩27,698 | +0.10% | 8.9천 |
|---|
| 2026.01.21 | ₩27,645 | ₩27,712 | ₩27,645 | ₩27,685 | +0.15% | 1.3만 |
|---|
| 2026.01.20 | ₩27,700 | ₩27,700 | ₩27,649 | ₩27,678 | -0.08% | 5.5천 |
|---|
| 2026.01.16 | ₩27,712 | ₩27,899 | ₩27,645 | ₩27,705 | -0.02% | 20만 |
|---|
| 2026.01.15 | ₩27,645 | ₩27,712 | ₩27,645 | ₩27,658 | +0.05% | 12.4만 |
|---|
| 2026.01.14 | ₩27,665 | ₩27,698 | ₩27,631 | ₩27,698 | +0.12% | 4.2만 |
|---|
| 2026.01.13 | ₩27,685 | ₩27,685 | ₩27,618 | ₩27,651 | -0.12% | 4.8만 |
|---|
| 2026.01.12 | ₩27,671 | ₩27,671 | ₩27,618 | ₩27,638 | -0.12% | 4.5만 |
|---|
| 2026.01.09 | ₩27,618 | ₩27,712 | ₩27,618 | ₩27,651 | +0.12% | 6.3만 |
|---|
| 2026.01.08 | ₩27,604 | ₩27,671 | ₩27,604 | ₩27,631 | +0.10% | 2.2만 |
|---|
| 2026.01.07 | ₩27,671 | ₩27,671 | ₩27,604 | ₩27,638 | -0.12% | 45.3만 |
|---|
| 2026.01.06 | ₩27,604 | ₩27,658 | ₩27,591 | ₩27,625 | +0.07% | 8.7만 |
|---|
| 2026.01.05 | ₩27,564 | ₩27,658 | ₩27,564 | ₩27,604 | +0.15% | 4.9만 |
|---|
| 2026.01.02 | ₩27,612 | ₩27,658 | ₩27,612 | ₩27,638 | +0.09% | 1.9만 |
|---|
| 2025.12.31 | ₩27,685 | ₩27,685 | ₩27,564 | ₩27,637 | -0.17% | 2.5만 |
|---|
| 2025.12.30 | ₩27,685 | ₩27,685 | ₩27,578 | ₩27,611 | -0.27% | 3.1만 |
|---|
| 2025.12.29 | ₩27,631 | ₩27,631 | ₩27,578 | ₩27,598 | -0.12% | 1.9만 |
|---|
| 2025.12.26 | ₩27,604 | ₩27,671 | ₩27,537 | ₩27,604 | 0.00% | 3.1만 |
|---|
| 2025.12.24 | ₩27,792 | ₩27,792 | ₩27,618 | ₩27,635 | -0.56% | 5.6만 |
|---|
| 2025.12.23 | ₩27,980 | ₩27,993 | ₩27,966 | ₩27,980 | 0.00% | 2.3만 |
|---|
| 2025.12.22 | ₩27,980 | ₩27,980 | ₩27,966 | ₩27,973 | -0.02% | 4.7만 |
|---|
| 2025.12.19 | ₩27,966 | ₩27,966 | ₩27,926 | ₩27,939 | -0.10% | 7.3만 |
|---|
| 2025.12.18 | ₩27,899 | ₩27,966 | ₩27,899 | ₩27,933 | +0.12% | 15만 |
|---|
| 2025.12.17 | ₩27,939 | ₩27,939 | ₩27,886 | ₩27,913 | -0.10% | 7.9만 |
|---|
| 2025.12.16 | ₩27,913 | ₩27,953 | ₩27,910 | ₩27,939 | +0.10% | 5.8만 |
|---|
| 2025.12.15 | ₩27,859 | ₩27,913 | ₩27,859 | ₩27,913 | +0.19% | 1.8만 |
|---|
| 2025.12.12 | ₩27,859 | ₩27,906 | ₩27,859 | ₩27,906 | +0.17% | 2.1천 |
|---|
| 2025.12.11 | ₩27,939 | ₩27,939 | ₩27,913 | ₩27,926 | -0.05% | 2.9만 |
|---|
| 2025.12.10 | ₩27,859 | ₩27,913 | ₩27,859 | ₩27,913 | +0.19% | 7.4천 |
|---|
| 2025.12.09 | ₩27,899 | ₩27,926 | ₩27,882 | ₩27,913 | +0.05% | 1.8만 |
|---|
| 2025.12.08 | ₩27,846 | ₩27,933 | ₩27,846 | ₩27,846 | 0.00% | 10.4만 |
|---|
| 2025.12.05 | ₩27,765 | ₩27,899 | ₩27,765 | ₩27,899 | +0.48% | 7.9만 |
|---|
| 2025.12.04 | ₩27,832 | ₩27,899 | ₩27,832 | ₩27,859 | +0.10% | 5.5만 |
|---|
| 2025.12.03 | ₩27,832 | ₩27,913 | ₩27,832 | ₩27,894 | +0.22% | 2.5만 |
|---|
| 2025.12.02 | ₩27,886 | ₩27,899 | ₩27,832 | ₩27,851 | -0.12% | 2.5만 |
|---|
| 2025.12.01 | ₩27,819 | ₩27,886 | ₩27,800 | ₩27,886 | +0.24% | 4.3만 |
|---|
| 2025.11.28 | ₩27,872 | ₩27,953 | ₩27,805 | ₩27,872 | 0.00% | 2.9만 |
|---|
| 2025.11.26 | ₩27,859 | ₩27,859 | ₩27,792 | ₩27,826 | -0.12% | 2.4만 |
|---|
| 2025.11.25 | ₩27,819 | ₩27,846 | ₩27,792 | ₩27,846 | +0.10% | 2.2만 |
|---|
| 2025.11.24 | ₩27,832 | ₩27,832 | ₩27,765 | ₩27,832 | 0.00% | 4.6만 |
|---|
| 2025.11.21 | ₩27,779 | ₩27,819 | ₩27,742 | ₩27,819 | +0.14% | 3.6만 |
|---|
| 2025.11.20 | ₩27,685 | ₩27,846 | ₩27,685 | ₩27,805 | +0.44% | 3.1만 |
|---|
| 2025.11.19 | ₩27,752 | ₩27,779 | ₩27,725 | ₩27,752 | 0.00% | 9.9천 |
|---|
| 2025.11.18 | ₩27,725 | ₩27,765 | ₩27,725 | ₩27,732 | +0.02% | 4.3만 |
|---|
| 2025.11.17 | ₩27,725 | ₩27,765 | ₩27,725 | ₩27,738 | +0.05% | 1.7만 |
|---|
| 2025.11.14 | ₩27,725 | ₩27,765 | ₩27,725 | ₩27,759 | +0.12% | 5.6천 |
|---|
| 2025.11.13 | ₩27,765 | ₩27,765 | ₩27,734 | ₩27,745 | -0.07% | 7.2천 |
|---|
| 2025.11.12 | ₩27,738 | ₩27,738 | ₩27,712 | ₩27,738 | 0.00% | 4.4만 |
|---|
| 2025.11.11 | ₩27,738 | ₩27,738 | ₩27,666 | ₩27,671 | -0.24% | 3.4만 |
|---|
| 2025.11.10 | ₩27,698 | ₩28,006 | ₩27,698 | ₩27,732 | +0.12% | 2.5만 |
|---|
| 2025.11.07 | ₩27,725 | ₩27,725 | ₩27,685 | ₩27,725 | 0.00% | 3.9만 |
|---|
| 2025.11.06 | ₩27,685 | ₩27,725 | ₩27,685 | ₩27,705 | +0.07% | 8.6천 |
|---|
| 2025.11.05 | ₩27,685 | ₩27,725 | ₩27,671 | ₩27,725 | +0.15% | 21.9만 |
|---|
| 2025.11.04 | ₩27,685 | ₩27,725 | ₩27,685 | ₩27,705 | +0.07% | 1.5만 |
|---|
| 2025.11.03 | ₩27,631 | ₩27,738 | ₩27,631 | ₩27,725 | +0.34% | 1만 |
|---|
| 2025.10.31 | ₩27,725 | ₩27,725 | ₩27,685 | ₩27,725 | 0.00% | 3.5만 |
|---|
| 2025.10.30 | ₩27,725 | ₩27,725 | ₩27,692 | ₩27,712 | -0.05% | 2.8만 |
|---|
| 2025.10.29 | ₩27,725 | ₩27,725 | ₩27,698 | ₩27,721 | -0.01% | 4.5만 |
|---|
| 2025.10.28 | ₩27,725 | ₩27,738 | ₩27,685 | ₩27,734 | +0.03% | 20.7만 |
|---|
| 2025.10.27 | ₩27,685 | ₩27,712 | ₩27,685 | ₩27,712 | +0.10% | 1.5만 |
|---|
| 2025.10.24 | ₩27,685 | ₩27,685 | ₩27,658 | ₩27,658 | -0.10% | 4만 |
|---|
| 2025.10.23 | ₩27,671 | ₩27,671 | ₩27,618 | ₩27,658 | -0.05% | 2.3만 |
|---|
| 2025.10.22 | ₩27,671 | ₩27,671 | ₩27,645 | ₩27,658 | -0.05% | 1.6만 |
|---|
| 2025.10.21 | ₩27,665 | ₩27,683 | ₩27,658 | ₩27,658 | -0.02% | 8.6천 |
|---|
| 2025.10.20 | ₩27,645 | ₩27,671 | ₩27,645 | ₩27,667 | +0.08% | 2.5만 |
|---|
| 2025.10.17 | ₩27,631 | ₩27,658 | ₩27,618 | ₩27,658 | +0.10% | 8.4천 |
|---|
| 2025.10.16 | ₩27,658 | ₩27,671 | ₩27,604 | ₩27,658 | 0.00% | 3.5만 |
|---|
| 2025.10.15 | ₩27,591 | ₩27,645 | ₩27,591 | ₩27,625 | +0.12% | 6.4만 |
|---|
| 2025.10.14 | ₩27,578 | ₩27,618 | ₩27,575 | ₩27,604 | +0.10% | 3천 |
|---|
| 2025.10.13 | ₩27,591 | ₩27,604 | ₩27,578 | ₩27,604 | +0.05% | 2.2만 |
|---|
| 2025.10.10 | ₩27,631 | ₩27,645 | ₩27,578 | ₩27,578 | -0.19% | 5.3만 |
|---|