시장 데이터를 불러오는 중
전체 종목
ERShares Private-Public Crossover ETF 과거 주가
ERShares Private-Public Crossover ETF · XOVR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ERShares Private-Public Crossover ETF · XOVR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,695 | ₩29,748 | ₩29,487 | ₩29,722 | +0.09% | 102.7만 |
| 2026.10.08 | ₩29,601 | ₩29,661 | ₩29,105 | ₩29,279 | -1.09% | 88.7만 |
| 2026.10.07 | ₩29,547 | ₩29,815 | ₩29,547 | ₩29,695 | +0.50% | 59.8만 |
| 2026.10.06 | ₩30,150 | ₩30,566 | ₩29,896 | ₩29,896 | -0.84% | 56.8만 |
| 2026.10.05 | ₩29,105 | ₩30,110 | ₩29,078 | ₩30,057 | +3.27% | 71.4만 |
| 2026.10.02 | ₩28,569 | ₩29,320 | ₩28,569 | ₩29,159 | +2.06% | 92.5만 |
| 2026.10.01 | ₩28,542 | ₩28,757 | ₩28,489 | ₩28,529 | -0.05% | 82.7만 |
| 2026.09.30 | ₩28,623 | ₩28,864 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,623 |
| 0.00% |
| 44만 |
| 2026.09.29 | ₩28,489 | ₩28,690 | ₩28,422 | ₩28,556 | +0.24% | 67.7만 |
|---|
| 2026.09.28 | ₩28,770 | ₩28,770 | ₩28,328 | ₩28,328 | -1.54% | 56.1만 |
|---|
| 2026.09.25 | ₩28,797 | ₩28,998 | ₩28,583 | ₩28,757 | -0.14% | 82.8만 |
|---|
| 2026.09.24 | ₩28,154 | ₩28,750 | ₩28,154 | ₩28,743 | +2.09% | 40.7만 |
|---|
| 2026.09.23 | ₩28,730 | ₩28,891 | ₩28,435 | ₩28,435 | -1.03% | 41.6만 |
|---|
| 2026.09.22 | ₩28,650 | ₩29,105 | ₩28,609 | ₩29,078 | +1.50% | 103.5만 |
|---|
| 2026.09.21 | ₩28,355 | ₩28,824 | ₩28,328 | ₩28,743 | +1.37% | 100.3만 |
|---|
| 2026.09.18 | ₩28,261 | ₩28,341 | ₩28,020 | ₩28,181 | -0.28% | 47.3만 |
|---|
| 2026.09.17 | ₩28,087 | ₩28,328 | ₩28,047 | ₩28,288 | +0.72% | 106.4만 |
|---|
| 2026.09.16 | ₩27,497 | ₩28,073 | ₩27,497 | ₩27,819 | +1.17% | 82.5만 |
|---|
| 2026.09.15 | ₩27,551 | ₩27,765 | ₩27,424 | ₩27,497 | -0.19% | 98.6만 |
|---|
| 2026.09.14 | ₩27,464 | ₩28,040 | ₩27,403 | ₩27,792 | +1.20% | 80.6만 |
|---|
| 2026.09.11 | ₩27,591 | ₩27,886 | ₩27,524 | ₩27,859 | +0.97% | 131.6만 |
|---|
| 2026.09.10 | ₩27,149 | ₩27,832 | ₩27,109 | ₩27,497 | +1.28% | 165.1만 |
|---|
| 2026.09.09 | ₩27,980 | ₩27,980 | ₩27,524 | ₩27,578 | -1.44% | 154만 |
|---|
| 2026.09.08 | ₩28,087 | ₩28,321 | ₩27,805 | ₩28,047 | -0.14% | 152.5만 |
|---|
| 2026.09.04 | ₩28,100 | ₩28,462 | ₩28,087 | ₩28,207 | +0.38% | 118.7만 |
|---|
| 2026.09.03 | ₩27,752 | ₩28,556 | ₩27,631 | ₩28,368 | +2.22% | 330.6만 |
|---|
| 2026.09.02 | ₩27,223 | ₩27,658 | ₩27,202 | ₩27,645 | +1.55% | 111.2만 |
|---|
| 2026.09.01 | ₩27,390 | ₩27,645 | ₩27,330 | ₩27,470 | +0.29% | 146만 |
|---|
| 2026.08.31 | ₩27,578 | ₩27,765 | ₩27,484 | ₩27,738 | +0.58% | 171.6만 |
|---|
| 2026.08.28 | ₩27,926 | ₩28,234 | ₩27,665 | ₩27,752 | -0.62% | 132.4만 |
|---|
| 2026.08.27 | ₩27,799 | ₩28,033 | ₩27,752 | ₩27,980 | +0.65% | 101만 |
|---|
| 2026.08.26 | ₩27,243 | ₩27,578 | ₩27,243 | ₩27,457 | +0.79% | 69.5만 |
|---|
| 2026.08.25 | ₩27,062 | ₩27,470 | ₩27,042 | ₩27,417 | +1.31% | 90만 |
|---|
| 2026.08.24 | ₩27,015 | ₩27,156 | ₩26,841 | ₩26,894 | -0.45% | 106.8만 |
|---|
| 2026.08.21 | ₩26,908 | ₩27,290 | ₩26,827 | ₩27,269 | +1.34% | 90.4만 |
|---|
| 2026.08.20 | ₩26,908 | ₩27,082 | ₩26,680 | ₩26,800 | -0.40% | 71만 |
|---|
| 2026.08.19 | ₩27,223 | ₩27,323 | ₩26,800 | ₩27,109 | -0.42% | 103.5만 |
|---|
| 2026.08.18 | ₩26,948 | ₩27,330 | ₩26,948 | ₩26,988 | +0.15% | 81.3만 |
|---|
| 2026.08.17 | ₩27,470 | ₩27,886 | ₩27,470 | ₩27,484 | +0.05% | 81.4만 |
|---|
| 2026.08.14 | ₩27,658 | ₩27,859 | ₩27,430 | ₩27,511 | -0.53% | 101.8만 |
|---|
| 2026.08.13 | ₩27,323 | ₩27,752 | ₩27,323 | ₩27,578 | +0.93% | 135.7만 |
|---|
| 2026.08.12 | ₩27,109 | ₩27,524 | ₩27,109 | ₩27,430 | +1.19% | 108.3만 |
|---|
| 2026.08.11 | ₩27,109 | ₩27,229 | ₩26,747 | ₩26,841 | -0.99% | 147.8만 |
|---|
| 2026.08.10 | ₩27,008 | ₩27,162 | ₩26,847 | ₩27,095 | +0.32% | 106.4만 |
|---|
| 2026.08.07 | ₩26,157 | ₩26,981 | ₩26,144 | ₩26,975 | +3.12% | 248만 |
|---|
| 2026.08.06 | ₩25,568 | ₩26,070 | ₩25,568 | ₩25,809 | +0.94% | 135.7만 |
|---|
| 2026.08.05 | ₩26,452 | ₩26,633 | ₩25,983 | ₩25,983 | -1.77% | 218.1만 |
|---|
| 2026.08.04 | ₩25,943 | ₩26,753 | ₩25,943 | ₩26,666 | +2.79% | 214.6만 |
|---|
| 2026.08.03 | ₩24,857 | ₩25,782 | ₩24,857 | ₩25,782 | +3.72% | 212만 |
|---|
| 2026.07.31 | ₩25,266 | ₩25,380 | ₩24,656 | ₩24,924 | -1.35% | 80.4만 |
|---|
| 2026.07.30 | ₩24,804 | ₩25,166 | ₩24,770 | ₩25,085 | +1.13% | 188.7만 |
|---|
| 2026.07.29 | ₩25,005 | ₩25,413 | ₩24,650 | ₩24,750 | -1.02% | 215.7만 |
|---|
| 2026.07.28 | ₩24,737 | ₩25,273 | ₩24,509 | ₩25,192 | +1.84% | 166.8만 |
|---|
| 2026.07.27 | ₩25,072 | ₩25,313 | ₩24,710 | ₩25,058 | -0.05% | 204.4만 |
|---|
| 2026.07.24 | ₩25,092 | ₩25,139 | ₩24,703 | ₩24,844 | -0.99% | 153만 |
|---|
| 2026.07.23 | ₩25,353 | ₩25,434 | ₩24,877 | ₩25,206 | -0.58% | 161.6만 |
|---|
| 2026.07.22 | ₩25,822 | ₩26,030 | ₩25,514 | ₩25,514 | -1.19% | 179.4만 |
|---|
| 2026.07.21 | ₩26,016 | ₩26,351 | ₩25,943 | ₩26,063 | +0.18% | 146.9만 |
|---|
| 2026.07.20 | ₩25,956 | ₩26,238 | ₩25,769 | ₩25,795 | -0.62% | 178.4만 |
|---|
| 2026.07.17 | ₩25,923 | ₩26,171 | ₩25,507 | ₩25,862 | -0.23% | 226.3만 |
|---|
| 2026.07.16 | ₩26,948 | ₩27,135 | ₩26,405 | ₩26,479 | -1.74% | 284.2만 |
|---|
| 2026.07.15 | ₩27,269 | ₩27,578 | ₩26,955 | ₩27,202 | -0.25% | 229.2만 |
|---|
| 2026.07.14 | ₩27,068 | ₩27,484 | ₩27,068 | ₩27,243 | +0.64% | 157.4만 |
|---|
| 2026.07.13 | ₩27,738 | ₩27,799 | ₩27,008 | ₩27,109 | -2.27% | 273.6만 |
|---|
| 2026.07.10 | ₩28,295 | ₩28,382 | ₩27,671 | ₩27,926 | -1.30% | 161.4만 |
|---|
| 2026.07.09 | ₩27,812 | ₩28,274 | ₩27,685 | ₩28,241 | +1.54% | 127.5만 |
|---|
| 2026.07.08 | ₩27,564 | ₩27,913 | ₩27,310 | ₩27,752 | +0.68% | 164.8만 |
|---|
| 2026.07.07 | ₩28,274 | ₩28,569 | ₩27,819 | ₩27,899 | -1.33% | 150.2만 |
|---|
| 2026.07.06 | ₩28,241 | ₩28,784 | ₩28,154 | ₩28,596 | +1.26% | 288.5만 |
|---|
| 2026.07.02 | ₩28,207 | ₩28,770 | ₩27,779 | ₩28,140 | -0.24% | 245.3만 |
|---|
| 2026.07.01 | ₩28,207 | ₩28,676 | ₩28,114 | ₩28,288 | +0.29% | 418.7만 |
|---|
| 2026.06.30 | ₩27,551 | ₩28,254 | ₩27,551 | ₩28,207 | +2.38% | 222.6만 |
|---|
| 2026.06.29 | ₩26,867 | ₩27,772 | ₩26,626 | ₩27,765 | +3.34% | 355만 |
|---|
| 2026.06.26 | ₩25,728 | ₩26,700 | ₩25,728 | ₩26,385 | +2.55% | 281.3만 |
|---|
| 2026.06.25 | ₩26,579 | ₩26,613 | ₩25,876 | ₩26,090 | -1.84% | 302.3만 |
|---|
| 2026.06.24 | ₩26,305 | ₩26,850 | ₩26,238 | ₩26,425 | +0.46% | 445.9만 |
|---|
| 2026.06.23 | ₩25,923 | ₩26,800 | ₩25,822 | ₩26,278 | +1.37% | 504.7만 |
|---|
| 2026.06.22 | ₩27,357 | ₩27,537 | ₩26,573 | ₩26,586 | -2.82% | 1019.1만 |
|---|
| 2026.06.18 | ₩27,497 | ₩27,980 | ₩27,028 | ₩27,752 | +0.93% | 647.8만 |
|---|
| 2026.06.17 | ₩28,181 | ₩28,403 | ₩27,350 | ₩27,430 | -2.66% | 1010.9만 |
|---|
| 2026.06.16 | ₩28,281 | ₩29,018 | ₩28,006 | ₩28,047 | -0.83% | 1542.7만 |
|---|
| 2026.06.15 | ₩27,236 | ₩28,288 | ₩27,055 | ₩28,033 | +2.93% | 2194.7만 |
|---|
| 2026.06.12 | ₩27,357 | ₩27,430 | ₩26,104 | ₩26,747 | -2.23% | 3237.4만 |
|---|
| 2026.06.11 | ₩26,519 | ₩26,934 | ₩25,896 | ₩26,934 | +1.57% | 1280.5만 |
|---|
| 2026.06.10 | ₩26,532 | ₩26,934 | ₩26,191 | ₩26,197 | -1.26% | 896.4만 |
|---|
| 2026.06.09 | ₩27,363 | ₩27,846 | ₩25,702 | ₩26,626 | -2.69% | 1238.4만 |
|---|
| 2026.06.08 | ₩26,552 | ₩27,176 | ₩26,264 | ₩27,149 | +2.25% | 853.2만 |
|---|
| 2026.06.05 | ₩27,102 | ₩27,216 | ₩26,077 | ₩26,238 | -3.19% | 891.1만 |
|---|
| 2026.06.04 | ₩26,787 | ₩27,497 | ₩26,774 | ₩27,403 | +2.30% | 741만 |
|---|
| 2026.06.03 | ₩27,229 | ₩27,256 | ₩26,559 | ₩26,894 | -1.23% | 651.1만 |
|---|
| 2026.06.02 | ₩27,484 | ₩27,524 | ₩27,209 | ₩27,350 | -0.49% | 632.8만 |
|---|
| 2026.06.01 | ₩27,430 | ₩27,732 | ₩27,243 | ₩27,578 | +0.54% | 695.6만 |
|---|
| 2026.05.29 | ₩27,323 | ₩27,430 | ₩26,961 | ₩27,390 | +0.25% | 705.1만 |
|---|
| 2026.05.28 | ₩26,733 | ₩27,283 | ₩26,626 | ₩27,283 | +2.06% | 946.8만 |
|---|
| 2026.05.27 | ₩26,465 | ₩26,640 | ₩26,284 | ₩26,640 | +0.66% | 1295.2만 |
|---|
| 2026.05.26 | ₩26,492 | ₩26,519 | ₩26,130 | ₩26,345 | -0.56% | 1223.8만 |
|---|
| 2026.05.22 | ₩26,104 | ₩26,398 | ₩25,984 | ₩26,171 | +0.26% | 1138.3만 |
|---|
| 2026.05.21 | ₩25,903 | ₩26,061 | ₩25,742 | ₩25,929 | +0.10% | 708.3만 |
|---|
| 2026.05.20 | ₩25,695 | ₩25,996 | ₩25,399 | ₩25,996 | +1.17% | 366.7만 |
|---|
| 2026.05.19 | ₩25,702 | ₩25,728 | ₩25,326 | ₩25,568 | -0.52% | 333.8만 |
|---|
| 2026.05.18 | ₩25,996 | ₩25,996 | ₩25,487 | ₩25,688 | -1.19% | 434.9만 |
|---|
| 2026.05.15 | ₩25,782 | ₩25,903 | ₩25,434 | ₩25,688 | -0.36% | 387.1만 |
|---|
| 2026.05.14 | ₩25,326 | ₩25,702 | ₩25,179 | ₩25,688 | +1.43% | 219.9만 |
|---|
| 2026.05.13 | ₩25,273 | ₩25,373 | ₩24,898 | ₩25,286 | +0.05% | 215만 |
|---|
| 2026.05.12 | ₩25,192 | ₩25,387 | ₩24,938 | ₩25,206 | +0.05% | 305.6만 |
|---|
| 2026.05.11 | ₩25,119 | ₩25,326 | ₩25,038 | ₩25,233 | +0.45% | 314.5만 |
|---|
| 2026.05.08 | ₩25,367 | ₩25,407 | ₩24,978 | ₩25,206 | -0.63% | 232.8만 |
|---|
| 2026.05.07 | ₩25,581 | ₩25,594 | ₩25,199 | ₩25,300 | -1.10% | 210.1만 |
|---|
| 2026.05.06 | ₩25,353 | ₩25,380 | ₩24,971 | ₩25,340 | -0.05% | 159만 |
|---|
| 2026.05.05 | ₩25,340 | ₩25,340 | ₩25,032 | ₩25,125 | -0.85% | 149.3만 |
|---|
| 2026.05.04 | ₩25,192 | ₩25,306 | ₩24,978 | ₩25,152 | -0.16% | 242.6만 |
|---|
| 2026.05.01 | ₩25,125 | ₩25,166 | ₩24,931 | ₩25,072 | -0.21% | 150.6만 |
|---|
| 2026.04.30 | ₩24,831 | ₩24,871 | ₩24,415 | ₩24,804 | -0.11% | 120.5만 |
|---|
| 2026.04.29 | ₩24,777 | ₩24,817 | ₩24,442 | ₩24,697 | -0.32% | 143.8만 |
|---|
| 2026.04.28 | ₩24,991 | ₩25,045 | ₩24,683 | ₩24,804 | -0.75% | 118.5만 |
|---|
| 2026.04.27 | ₩25,119 | ₩25,286 | ₩24,966 | ₩25,273 | +0.61% | 263.6만 |
|---|
| 2026.04.24 | ₩24,924 | ₩25,246 | ₩24,750 | ₩25,152 | +0.91% | 386.1만 |
|---|
| 2026.04.23 | ₩25,139 | ₩25,139 | ₩24,429 | ₩24,777 | -1.44% | 232.7만 |
|---|
| 2026.04.22 | ₩25,300 | ₩25,568 | ₩25,192 | ₩25,219 | -0.32% | 600만 |
|---|
| 2026.04.21 | ₩24,804 | ₩24,814 | ₩24,288 | ₩24,375 | -1.73% | 535.1만 |
|---|
| 2026.04.20 | ₩24,549 | ₩24,697 | ₩24,362 | ₩24,656 | +0.44% | 325.4만 |
|---|
| 2026.04.17 | ₩24,496 | ₩24,603 | ₩24,408 | ₩24,603 | +0.44% | 261만 |
|---|
| 2026.04.16 | ₩24,375 | ₩24,375 | ₩23,986 | ₩24,201 | -0.71% | 541.5만 |
|---|
| 2026.04.15 | ₩23,826 | ₩24,094 | ₩23,658 | ₩24,094 | +1.12% | 204.3만 |
|---|
| 2026.04.14 | ₩23,450 | ₩23,625 | ₩23,397 | ₩23,625 | +0.74% | 212.1만 |
|---|
| 2026.04.13 | ₩22,814 | ₩23,209 | ₩22,774 | ₩23,209 | +1.73% | 225.6만 |
|---|
| 2026.04.10 | ₩22,941 | ₩22,955 | ₩22,673 | ₩22,821 | -0.53% | 217만 |
|---|
| 2026.04.09 | ₩23,129 | ₩23,129 | ₩22,713 | ₩22,834 | -1.27% | 150.1만 |
|---|
| 2026.04.08 | ₩23,437 | ₩23,511 | ₩23,001 | ₩23,075 | -1.54% | 159.5만 |
|---|
| 2026.04.07 | ₩22,807 | ₩22,834 | ₩22,582 | ₩22,834 | +0.12% | 172.5만 |
|---|
| 2026.04.06 | ₩22,928 | ₩22,928 | ₩22,740 | ₩22,847 | -0.35% | 169.6만 |
|---|
| 2026.04.02 | ₩22,486 | ₩22,874 | ₩22,352 | ₩22,780 | +1.31% | 214.7만 |
|---|
| 2026.04.01 | ₩22,834 | ₩22,847 | ₩22,633 | ₩22,713 | -0.53% | 146.1만 |
|---|
| 2026.03.31 | ₩22,298 | ₩22,660 | ₩22,231 | ₩22,633 | +1.50% | 96.7만 |
|---|
| 2026.03.30 | ₩22,325 | ₩22,325 | ₩21,936 | ₩22,017 | -1.38% | 91.8만 |
|---|
| 2026.03.27 | ₩22,432 | ₩22,445 | ₩22,084 | ₩22,124 | -1.37% | 71.2만 |
|---|
| 2026.03.26 | ₩22,874 | ₩22,888 | ₩22,486 | ₩22,486 | -1.70% | 229.4만 |
|---|
| 2026.03.25 | ₩23,102 | ₩23,236 | ₩22,928 | ₩23,008 | -0.41% | 121.3만 |
|---|
| 2026.03.24 | ₩23,115 | ₩23,209 | ₩22,794 | ₩22,834 | -1.22% | 31만 |
|---|
| 2026.03.23 | ₩23,196 | ₩23,370 | ₩23,102 | ₩23,249 | +0.23% | 42.2만 |
|---|
| 2026.03.20 | ₩23,169 | ₩23,182 | ₩22,807 | ₩22,955 | -0.93% | 31만 |
|---|
| 2026.03.19 | ₩23,142 | ₩23,290 | ₩23,048 | ₩23,182 | +0.17% | 38.8만 |
|---|
| 2026.03.18 | ₩23,437 | ₩23,460 | ₩23,209 | ₩23,223 | -0.91% | 47만 |
|---|
| 2026.03.17 | ₩23,450 | ₩23,584 | ₩23,383 | ₩23,450 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩23,330 | ₩23,424 | ₩23,223 | ₩23,276 | -0.23% | 41.2만 |
|---|
| 2026.03.13 | ₩23,343 | ₩23,397 | ₩23,022 | ₩23,075 | -1.15% | 40.1만 |
|---|
| 2026.03.12 | ₩23,517 | ₩23,584 | ₩23,156 | ₩23,182 | -1.42% | 43.3만 |
|---|
| 2026.03.11 | ₩23,611 | ₩23,745 | ₩23,424 | ₩23,598 | -0.06% | 41.4만 |
|---|
| 2026.03.10 | ₩23,879 | ₩23,879 | ₩23,477 | ₩23,598 | -1.18% | 54.2만 |
|---|
| 2026.03.09 | ₩23,437 | ₩23,799 | ₩23,303 | ₩23,732 | +1.26% | 37.9만 |
|---|
| 2026.03.06 | ₩23,584 | ₩23,772 | ₩23,477 | ₩23,651 | +0.28% | 49.2만 |
|---|
| 2026.03.05 | ₩23,785 | ₩24,013 | ₩23,558 | ₩23,826 | +0.17% | 62.8만 |
|---|
| 2026.03.04 | ₩23,517 | ₩23,745 | ₩23,464 | ₩23,745 | +0.97% | 84.2만 |
|---|
| 2026.03.03 | ₩23,035 | ₩23,450 | ₩22,713 | ₩23,316 | +1.22% | 76.3만 |
|---|
| 2026.03.02 | ₩23,196 | ₩23,584 | ₩23,142 | ₩23,491 | +1.27% | 54.3만 |
|---|
| 2026.02.27 | ₩23,383 | ₩23,584 | ₩23,249 | ₩23,450 | +0.29% | 142.6만 |
|---|
| 2026.02.26 | ₩23,424 | ₩23,665 | ₩23,343 | ₩23,638 | +0.92% | 89.9만 |
|---|
| 2026.02.25 | ₩23,196 | ₩23,525 | ₩23,142 | ₩23,477 | +1.21% | 20.1만 |
|---|
| 2026.02.24 | ₩22,821 | ₩23,022 | ₩22,586 | ₩22,955 | +0.59% | 24.6만 |
|---|
| 2026.02.23 | ₩23,249 | ₩23,276 | ₩22,687 | ₩22,767 | -2.07% | 42.4만 |
|---|
| 2026.02.20 | ₩23,397 | ₩23,732 | ₩23,343 | ₩23,437 | +0.17% | 31.4만 |
|---|
| 2026.02.19 | ₩23,504 | ₩23,511 | ₩23,249 | ₩23,477 | -0.11% | 19.8만 |
|---|
| 2026.02.18 | ₩23,196 | ₩23,611 | ₩23,115 | ₩23,517 | +1.39% | 40.7만 |
|---|
| 2026.02.17 | ₩23,142 | ₩23,276 | ₩22,821 | ₩23,129 | -0.06% | 113만 |
|---|
| 2026.02.13 | ₩23,115 | ₩23,437 | ₩22,968 | ₩23,196 | +0.35% | 53.5만 |
|---|
| 2026.02.12 | ₩23,692 | ₩23,692 | ₩22,754 | ₩22,834 | -3.62% | 105.7만 |
|---|
| 2026.02.11 | ₩24,254 | ₩24,254 | ₩23,363 | ₩23,625 | -2.60% | 32.5만 |
|---|
| 2026.02.10 | ₩24,335 | ₩24,482 | ₩24,134 | ₩24,187 | -0.61% | 276.7만 |
|---|
| 2026.02.09 | ₩23,544 | ₩24,214 | ₩23,430 | ₩24,107 | +2.39% | 81.9만 |
|---|
| 2026.02.06 | ₩23,223 | ₩23,464 | ₩22,861 | ₩23,437 | +0.92% | 41.8만 |
|---|
| 2026.02.05 | ₩23,102 | ₩23,357 | ₩22,662 | ₩22,727 | -1.62% | 82.3만 |
|---|
| 2026.02.04 | ₩24,080 | ₩24,080 | ₩23,115 | ₩23,437 | -2.67% | 62.8만 |
|---|
| 2026.02.03 | ₩24,951 | ₩25,005 | ₩23,919 | ₩24,268 | -2.74% | 79.9만 |
|---|
| 2026.02.02 | ₩24,857 | ₩24,974 | ₩24,616 | ₩24,656 | -0.81% | 95.6만 |
|---|
| 2026.01.30 | ₩25,326 | ₩25,487 | ₩24,804 | ₩24,924 | -1.59% | 42만 |
|---|
| 2026.01.29 | ₩26,010 | ₩26,010 | ₩25,099 | ₩25,474 | -2.06% | 163.7만 |
|---|
| 2026.01.28 | ₩26,238 | ₩26,238 | ₩25,769 | ₩25,809 | -1.63% | 95.2만 |
|---|
| 2026.01.27 | ₩26,398 | ₩26,398 | ₩26,077 | ₩26,130 | -1.02% | 80.6만 |
|---|
| 2026.01.26 | ₩26,331 | ₩26,452 | ₩26,211 | ₩26,224 | -0.41% | 46.3만 |
|---|
| 2026.01.23 | ₩26,305 | ₩26,465 | ₩26,184 | ₩26,264 | -0.15% | 42.9만 |
|---|
| 2026.01.22 | ₩26,331 | ₩26,365 | ₩26,124 | ₩26,318 | -0.05% | 45.6만 |
|---|
| 2026.01.21 | ₩25,970 | ₩26,094 | ₩25,635 | ₩25,943 | -0.10% | 53.6만 |
|---|
| 2026.01.20 | ₩26,077 | ₩26,184 | ₩25,809 | ₩25,849 | -0.87% | 55.2만 |
|---|
| 2026.01.16 | ₩26,666 | ₩26,723 | ₩26,385 | ₩26,445 | -0.83% | 35만 |
|---|
| 2026.01.15 | ₩26,975 | ₩26,988 | ₩26,492 | ₩26,559 | -1.54% | 42.3만 |
|---|
| 2026.01.14 | ₩26,988 | ₩27,022 | ₩26,546 | ₩26,814 | -0.65% | 55.8만 |
|---|
| 2026.01.13 | ₩27,202 | ₩27,229 | ₩26,854 | ₩27,122 | -0.30% | 40.7만 |
|---|
| 2026.01.12 | ₩26,867 | ₩27,160 | ₩26,841 | ₩27,082 | +0.80% | 53.9만 |
|---|
| 2026.01.09 | ₩27,350 | ₩27,350 | ₩26,908 | ₩26,961 | -1.42% | 48.4만 |
|---|
| 2026.01.08 | ₩27,618 | ₩27,645 | ₩27,048 | ₩27,109 | -1.84% | 48.1만 |
|---|
| 2026.01.07 | ₩27,564 | ₩27,779 | ₩27,442 | ₩27,645 | +0.29% | 45.7만 |
|---|
| 2026.01.06 | ₩27,283 | ₩27,524 | ₩27,135 | ₩27,497 | +0.79% | 50.2만 |
|---|
| 2026.01.05 | ₩26,988 | ₩27,202 | ₩26,827 | ₩27,135 | +0.55% | 47.1만 |
|---|
| 2026.01.02 | ₩27,229 | ₩27,229 | ₩26,573 | ₩26,760 | -1.72% | 264만 |
|---|
| 2025.12.31 | ₩27,229 | ₩27,265 | ₩26,975 | ₩26,988 | -0.89% | 272.8만 |
|---|
| 2025.12.30 | ₩27,390 | ₩27,444 | ₩27,109 | ₩27,189 | -0.73% | 41.3만 |
|---|
| 2025.12.29 | ₩27,269 | ₩27,351 | ₩27,149 | ₩27,216 | -0.20% | 38만 |
|---|
| 2025.12.26 | ₩27,618 | ₩27,618 | ₩27,363 | ₩27,390 | -0.82% | 53.7만 |
|---|
| 2025.12.24 | ₩27,551 | ₩27,551 | ₩27,310 | ₩27,484 | -0.24% | 120.3만 |
|---|
| 2025.12.23 | ₩27,497 | ₩27,497 | ₩27,149 | ₩27,444 | -0.19% | 59.7만 |
|---|
| 2025.12.22 | ₩27,604 | ₩27,698 | ₩27,363 | ₩27,470 | -0.49% | 346만 |
|---|
| 2025.12.19 | ₩26,908 | ₩27,260 | ₩26,881 | ₩27,189 | +1.05% | 207만 |
|---|
| 2025.12.18 | ₩26,787 | ₩26,948 | ₩26,599 | ₩26,693 | -0.35% | 330.9만 |
|---|
| 2025.12.17 | ₩26,814 | ₩26,948 | ₩26,291 | ₩26,291 | -1.95% | 426.4만 |
|---|
| 2025.12.16 | ₩26,532 | ₩26,778 | ₩26,412 | ₩26,720 | +0.71% | 271.5만 |
|---|
| 2025.12.15 | ₩26,948 | ₩27,015 | ₩26,506 | ₩26,626 | -1.19% | 303만 |
|---|
| 2025.12.12 | ₩27,229 | ₩27,256 | ₩26,559 | ₩26,733 | -1.82% | 46.5만 |
|---|
| 2025.12.11 | ₩27,202 | ₩27,263 | ₩26,948 | ₩27,202 | 0.00% | 129.4만 |
|---|
| 2025.12.10 | ₩27,497 | ₩27,511 | ₩27,176 | ₩27,377 | -0.44% | 81.9만 |
|---|
| 2025.12.09 | ₩27,377 | ₩27,604 | ₩27,296 | ₩27,417 | +0.15% | 42.5만 |
|---|
| 2025.12.08 | ₩27,578 | ₩27,685 | ₩27,370 | ₩27,484 | -0.34% | 81만 |
|---|
| 2025.12.05 | ₩27,202 | ₩27,738 | ₩27,182 | ₩27,430 | +0.84% | 80.6만 |
|---|
| 2025.12.04 | ₩26,854 | ₩27,243 | ₩26,841 | ₩27,229 | +1.40% | 13.4만 |
|---|
| 2025.12.03 | ₩26,479 | ₩26,800 | ₩26,358 | ₩26,747 | +1.01% | 8만 |
|---|
| 2025.12.02 | ₩26,479 | ₩26,736 | ₩26,398 | ₩26,492 | +0.05% | 9.9만 |
|---|
| 2025.12.01 | ₩26,224 | ₩26,532 | ₩26,157 | ₩26,360 | +0.52% | 14.2만 |
|---|
| 2025.11.28 | ₩26,345 | ₩26,532 | ₩26,345 | ₩26,506 | +0.61% | 8만 |
|---|
| 2025.11.26 | ₩26,278 | ₩26,455 | ₩26,264 | ₩26,291 | +0.05% | 8.6만 |
|---|
| 2025.11.25 | ₩25,809 | ₩26,238 | ₩25,601 | ₩26,171 | +1.40% | 13.5만 |
|---|
| 2025.11.24 | ₩25,608 | ₩26,023 | ₩25,554 | ₩25,996 | +1.52% | 10.2만 |
|---|
| 2025.11.21 | ₩25,407 | ₩25,728 | ₩24,857 | ₩25,460 | +0.21% | 18.6만 |
|---|
| 2025.11.20 | ₩26,733 | ₩26,760 | ₩25,393 | ₩25,407 | -4.96% | 21.7만 |
|---|
| 2025.11.19 | ₩26,291 | ₩26,506 | ₩25,929 | ₩26,224 | -0.25% | 20.6만 |
|---|
| 2025.11.18 | ₩26,171 | ₩26,452 | ₩25,959 | ₩26,238 | +0.26% | 14.8만 |
|---|
| 2025.11.17 | ₩26,800 | ₩26,925 | ₩26,197 | ₩26,452 | -1.30% | 26.7만 |
|---|
| 2025.11.14 | ₩26,331 | ₩27,269 | ₩26,259 | ₩26,975 | +2.44% | 12.8만 |
|---|
| 2025.11.13 | ₩27,551 | ₩27,551 | ₩26,780 | ₩26,975 | -2.09% | 16.9만 |
|---|
| 2025.11.12 | ₩28,140 | ₩28,140 | ₩27,665 | ₩27,819 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩27,980 | ₩28,060 | ₩27,779 | ₩27,939 | -0.14% | 36.3만 |
|---|
| 2025.11.10 | ₩27,980 | ₩28,114 | ₩27,792 | ₩28,073 | +0.34% | 9.7만 |
|---|
| 2025.11.07 | ₩27,042 | ₩27,444 | ₩26,653 | ₩27,430 | +1.44% | 19.2만 |
|---|
| 2025.11.06 | ₩28,087 | ₩28,087 | ₩27,189 | ₩27,310 | -2.77% | 20.8만 |
|---|
| 2025.11.05 | ₩27,913 | ₩28,194 | ₩27,765 | ₩28,006 | +0.34% | 7.1만 |
|---|
| 2025.11.04 | ₩28,047 | ₩28,301 | ₩27,805 | ₩27,859 | -0.67% | 18.1만 |
|---|
| 2025.11.03 | ₩28,810 | ₩28,810 | ₩28,315 | ₩28,623 | -0.65% | 27.6만 |
|---|
| 2025.10.31 | ₩28,489 | ₩28,730 | ₩28,368 | ₩28,556 | +0.24% | 14.5만 |
|---|
| 2025.10.30 | ₩28,462 | ₩28,596 | ₩28,100 | ₩28,127 | -1.18% | 10만 |
|---|
| 2025.10.29 | ₩29,078 | ₩29,092 | ₩28,717 | ₩28,918 | -0.55% | 12.8만 |
|---|
| 2025.10.28 | ₩29,186 | ₩29,186 | ₩28,918 | ₩28,971 | -0.73% | 11.3만 |
|---|
| 2025.10.27 | ₩29,078 | ₩29,133 | ₩28,926 | ₩29,092 | +0.05% | 15.8만 |
|---|
| 2025.10.24 | ₩28,717 | ₩28,810 | ₩28,623 | ₩28,650 | -0.23% | 14.8만 |
|---|
| 2025.10.23 | ₩27,926 | ₩28,408 | ₩27,859 | ₩28,355 | +1.54% | 14.1만 |
|---|
| 2025.10.22 | ₩28,087 | ₩28,100 | ₩27,391 | ₩27,738 | -1.24% | 14.9만 |
|---|
| 2025.10.21 | ₩27,980 | ₩28,219 | ₩27,866 | ₩28,087 | +0.38% | 8.6만 |
|---|
| 2025.10.20 | ₩27,939 | ₩28,140 | ₩27,899 | ₩28,033 | +0.34% | 12.9만 |
|---|
| 2025.10.17 | ₩27,645 | ₩27,919 | ₩27,403 | ₩27,765 | +0.44% | 13.6만 |
|---|
| 2025.10.16 | ₩28,408 | ₩28,458 | ₩27,792 | ₩27,886 | -1.84% | 10.9만 |
|---|
| 2025.10.15 | ₩28,462 | ₩28,462 | ₩27,926 | ₩28,167 | -1.04% | 11.6만 |
|---|
| 2025.10.14 | ₩27,866 | ₩28,307 | ₩27,470 | ₩28,033 | +0.60% | 18.3만 |
|---|
| 2025.10.13 | ₩28,234 | ₩28,368 | ₩27,980 | ₩28,221 | -0.05% | 12.1만 |
|---|
| 2025.10.10 | ₩29,052 | ₩29,052 | ₩27,738 | ₩27,738 | -4.52% | 28.9만 |
|---|