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 | ₩29,586 | ₩29,639 | ₩29,379 | ₩29,612 | +0.09% | 102.7만 |
| 2026.10.08 | ₩29,492 | ₩29,552 | ₩28,998 | ₩29,172 | -1.09% | 88.7만 |
| 2026.10.07 | ₩29,439 | ₩29,706 | ₩29,439 | ₩29,586 | +0.50% | 59.8만 |
| 2026.10.06 | ₩30,040 | ₩30,453 | ₩29,786 | ₩29,786 | -0.84% | 56.8만 |
| 2026.10.05 | ₩28,998 | ₩29,999 | ₩28,971 | ₩29,946 | +3.27% | 71.4만 |
| 2026.10.02 | ₩28,464 | ₩29,212 | ₩28,464 | ₩29,052 | +2.06% | 92.5만 |
| 2026.10.01 | ₩28,437 | ₩28,651 | ₩28,384 | ₩28,424 | -0.05% | 82.7만 |
| 2026.09.30 | ₩28,518 | ₩28,758 | ₩28,497 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,518 |
| 0.00% |
| 44만 |
| 2026.09.29 | ₩28,384 | ₩28,584 | ₩28,317 | ₩28,451 | +0.24% | 67.7만 |
|---|
| 2026.09.28 | ₩28,664 | ₩28,664 | ₩28,224 | ₩28,224 | -1.54% | 56.1만 |
|---|
| 2026.09.25 | ₩28,691 | ₩28,891 | ₩28,477 | ₩28,651 | -0.14% | 82.8만 |
|---|
| 2026.09.24 | ₩28,050 | ₩28,644 | ₩28,050 | ₩28,638 | +2.09% | 40.7만 |
|---|
| 2026.09.23 | ₩28,624 | ₩28,785 | ₩28,331 | ₩28,331 | -1.03% | 41.6만 |
|---|
| 2026.09.22 | ₩28,544 | ₩28,998 | ₩28,504 | ₩28,971 | +1.50% | 103.5만 |
|---|
| 2026.09.21 | ₩28,251 | ₩28,718 | ₩28,224 | ₩28,638 | +1.37% | 100.3만 |
|---|
| 2026.09.18 | ₩28,157 | ₩28,237 | ₩27,917 | ₩28,077 | -0.28% | 47.3만 |
|---|
| 2026.09.17 | ₩27,983 | ₩28,224 | ₩27,943 | ₩28,184 | +0.72% | 106.4만 |
|---|
| 2026.09.16 | ₩27,396 | ₩27,970 | ₩27,396 | ₩27,716 | +1.17% | 82.5만 |
|---|
| 2026.09.15 | ₩27,449 | ₩27,663 | ₩27,323 | ₩27,396 | -0.19% | 98.6만 |
|---|
| 2026.09.14 | ₩27,363 | ₩27,937 | ₩27,303 | ₩27,690 | +1.20% | 80.6만 |
|---|
| 2026.09.11 | ₩27,490 | ₩27,783 | ₩27,423 | ₩27,757 | +0.97% | 131.6만 |
|---|
| 2026.09.10 | ₩27,049 | ₩27,730 | ₩27,009 | ₩27,396 | +1.28% | 165.1만 |
|---|
| 2026.09.09 | ₩27,877 | ₩27,877 | ₩27,423 | ₩27,476 | -1.44% | 154만 |
|---|
| 2026.09.08 | ₩27,983 | ₩28,217 | ₩27,703 | ₩27,943 | -0.14% | 152.5만 |
|---|
| 2026.09.04 | ₩27,997 | ₩28,357 | ₩27,983 | ₩28,104 | +0.38% | 118.7만 |
|---|
| 2026.09.03 | ₩27,650 | ₩28,451 | ₩27,530 | ₩28,264 | +2.22% | 330.6만 |
|---|
| 2026.09.02 | ₩27,122 | ₩27,556 | ₩27,102 | ₩27,543 | +1.55% | 111.2만 |
|---|
| 2026.09.01 | ₩27,289 | ₩27,543 | ₩27,229 | ₩27,369 | +0.29% | 146만 |
|---|
| 2026.08.31 | ₩27,476 | ₩27,663 | ₩27,383 | ₩27,636 | +0.58% | 171.6만 |
|---|
| 2026.08.28 | ₩27,823 | ₩28,130 | ₩27,563 | ₩27,650 | -0.62% | 132.4만 |
|---|
| 2026.08.27 | ₩27,696 | ₩27,930 | ₩27,650 | ₩27,877 | +0.65% | 101만 |
|---|
| 2026.08.26 | ₩27,142 | ₩27,476 | ₩27,142 | ₩27,356 | +0.79% | 69.5만 |
|---|
| 2026.08.25 | ₩26,962 | ₩27,369 | ₩26,942 | ₩27,316 | +1.31% | 90만 |
|---|
| 2026.08.24 | ₩26,915 | ₩27,056 | ₩26,742 | ₩26,795 | -0.45% | 106.8만 |
|---|
| 2026.08.21 | ₩26,809 | ₩27,189 | ₩26,729 | ₩27,169 | +1.34% | 90.4만 |
|---|
| 2026.08.20 | ₩26,809 | ₩26,982 | ₩26,582 | ₩26,702 | -0.40% | 71만 |
|---|
| 2026.08.19 | ₩27,122 | ₩27,222 | ₩26,702 | ₩27,009 | -0.42% | 103.5만 |
|---|
| 2026.08.18 | ₩26,849 | ₩27,229 | ₩26,849 | ₩26,889 | +0.15% | 81.3만 |
|---|
| 2026.08.17 | ₩27,369 | ₩27,783 | ₩27,369 | ₩27,383 | +0.05% | 81.4만 |
|---|
| 2026.08.14 | ₩27,556 | ₩27,757 | ₩27,329 | ₩27,409 | -0.53% | 101.8만 |
|---|
| 2026.08.13 | ₩27,222 | ₩27,650 | ₩27,222 | ₩27,476 | +0.93% | 135.7만 |
|---|
| 2026.08.12 | ₩27,009 | ₩27,423 | ₩27,009 | ₩27,329 | +1.19% | 108.3만 |
|---|
| 2026.08.11 | ₩27,009 | ₩27,129 | ₩26,648 | ₩26,742 | -0.99% | 147.8만 |
|---|
| 2026.08.10 | ₩26,909 | ₩27,062 | ₩26,749 | ₩26,996 | +0.32% | 106.4만 |
|---|
| 2026.08.07 | ₩26,061 | ₩26,882 | ₩26,048 | ₩26,875 | +3.12% | 248만 |
|---|
| 2026.08.06 | ₩25,474 | ₩25,974 | ₩25,474 | ₩25,714 | +0.94% | 135.7만 |
|---|
| 2026.08.05 | ₩26,355 | ₩26,535 | ₩25,887 | ₩25,887 | -1.77% | 218.1만 |
|---|
| 2026.08.04 | ₩25,847 | ₩26,655 | ₩25,847 | ₩26,568 | +2.79% | 214.6만 |
|---|
| 2026.08.03 | ₩24,766 | ₩25,687 | ₩24,766 | ₩25,687 | +3.72% | 212만 |
|---|
| 2026.07.31 | ₩25,173 | ₩25,287 | ₩24,566 | ₩24,833 | -1.35% | 80.4만 |
|---|
| 2026.07.30 | ₩24,713 | ₩25,073 | ₩24,679 | ₩24,993 | +1.13% | 188.7만 |
|---|
| 2026.07.29 | ₩24,913 | ₩25,320 | ₩24,559 | ₩24,659 | -1.02% | 215.7만 |
|---|
| 2026.07.28 | ₩24,646 | ₩25,180 | ₩24,419 | ₩25,100 | +1.84% | 166.8만 |
|---|
| 2026.07.27 | ₩24,980 | ₩25,220 | ₩24,619 | ₩24,966 | -0.05% | 204.4만 |
|---|
| 2026.07.24 | ₩25,000 | ₩25,046 | ₩24,612 | ₩24,753 | -0.99% | 153만 |
|---|
| 2026.07.23 | ₩25,260 | ₩25,340 | ₩24,786 | ₩25,113 | -0.58% | 161.6만 |
|---|
| 2026.07.22 | ₩25,727 | ₩25,934 | ₩25,420 | ₩25,420 | -1.19% | 179.4만 |
|---|
| 2026.07.21 | ₩25,921 | ₩26,255 | ₩25,847 | ₩25,968 | +0.18% | 146.9만 |
|---|
| 2026.07.20 | ₩25,861 | ₩26,141 | ₩25,674 | ₩25,700 | -0.62% | 178.4만 |
|---|
| 2026.07.17 | ₩25,827 | ₩26,074 | ₩25,413 | ₩25,767 | -0.23% | 226.3만 |
|---|
| 2026.07.16 | ₩26,849 | ₩27,036 | ₩26,308 | ₩26,381 | -1.74% | 284.2만 |
|---|
| 2026.07.15 | ₩27,169 | ₩27,476 | ₩26,855 | ₩27,102 | -0.25% | 229.2만 |
|---|
| 2026.07.14 | ₩26,969 | ₩27,383 | ₩26,969 | ₩27,142 | +0.64% | 157.4만 |
|---|
| 2026.07.13 | ₩27,636 | ₩27,696 | ₩26,909 | ₩27,009 | -2.27% | 273.6만 |
|---|
| 2026.07.10 | ₩28,190 | ₩28,277 | ₩27,570 | ₩27,823 | -1.30% | 161.4만 |
|---|
| 2026.07.09 | ₩27,710 | ₩28,170 | ₩27,583 | ₩28,137 | +1.54% | 127.5만 |
|---|
| 2026.07.08 | ₩27,463 | ₩27,810 | ₩27,209 | ₩27,650 | +0.68% | 164.8만 |
|---|
| 2026.07.07 | ₩28,170 | ₩28,464 | ₩27,716 | ₩27,797 | -1.33% | 150.2만 |
|---|
| 2026.07.06 | ₩28,137 | ₩28,678 | ₩28,050 | ₩28,491 | +1.26% | 288.5만 |
|---|
| 2026.07.02 | ₩28,104 | ₩28,664 | ₩27,676 | ₩28,037 | -0.24% | 245.3만 |
|---|
| 2026.07.01 | ₩28,104 | ₩28,571 | ₩28,010 | ₩28,184 | +0.29% | 418.7만 |
|---|
| 2026.06.30 | ₩27,449 | ₩28,150 | ₩27,449 | ₩28,104 | +2.38% | 222.6만 |
|---|
| 2026.06.29 | ₩26,769 | ₩27,670 | ₩26,528 | ₩27,663 | +3.34% | 355만 |
|---|
| 2026.06.26 | ₩25,634 | ₩26,602 | ₩25,634 | ₩26,288 | +2.55% | 281.3만 |
|---|
| 2026.06.25 | ₩26,482 | ₩26,515 | ₩25,781 | ₩25,994 | -1.84% | 302.3만 |
|---|
| 2026.06.24 | ₩26,208 | ₩26,751 | ₩26,141 | ₩26,328 | +0.46% | 445.9만 |
|---|
| 2026.06.23 | ₩25,827 | ₩26,702 | ₩25,727 | ₩26,181 | +1.37% | 504.7만 |
|---|
| 2026.06.22 | ₩27,256 | ₩27,436 | ₩26,475 | ₩26,488 | -2.82% | 1019.1만 |
|---|
| 2026.06.18 | ₩27,396 | ₩27,877 | ₩26,929 | ₩27,650 | +0.93% | 647.8만 |
|---|
| 2026.06.17 | ₩28,077 | ₩28,299 | ₩27,249 | ₩27,329 | -2.66% | 1010.9만 |
|---|
| 2026.06.16 | ₩28,177 | ₩28,911 | ₩27,903 | ₩27,943 | -0.83% | 1542.7만 |
|---|
| 2026.06.15 | ₩27,136 | ₩28,184 | ₩26,955 | ₩27,930 | +2.93% | 2194.7만 |
|---|
| 2026.06.12 | ₩27,256 | ₩27,329 | ₩26,008 | ₩26,648 | -2.23% | 3237.4만 |
|---|
| 2026.06.11 | ₩26,421 | ₩26,835 | ₩25,801 | ₩26,835 | +1.57% | 1280.5만 |
|---|
| 2026.06.10 | ₩26,435 | ₩26,835 | ₩26,094 | ₩26,101 | -1.26% | 896.4만 |
|---|
| 2026.06.09 | ₩27,263 | ₩27,743 | ₩25,607 | ₩26,528 | -2.69% | 1238.4만 |
|---|
| 2026.06.08 | ₩26,455 | ₩27,076 | ₩26,168 | ₩27,049 | +2.25% | 853.2만 |
|---|
| 2026.06.05 | ₩27,002 | ₩27,116 | ₩25,981 | ₩26,141 | -3.19% | 891.1만 |
|---|
| 2026.06.04 | ₩26,688 | ₩27,396 | ₩26,675 | ₩27,303 | +2.30% | 741만 |
|---|
| 2026.06.03 | ₩27,129 | ₩27,156 | ₩26,461 | ₩26,795 | -1.23% | 651.1만 |
|---|
| 2026.06.02 | ₩27,383 | ₩27,423 | ₩27,109 | ₩27,249 | -0.49% | 632.8만 |
|---|
| 2026.06.01 | ₩27,329 | ₩27,630 | ₩27,142 | ₩27,476 | +0.54% | 695.6만 |
|---|
| 2026.05.29 | ₩27,222 | ₩27,329 | ₩26,862 | ₩27,289 | +0.25% | 705.1만 |
|---|
| 2026.05.28 | ₩26,635 | ₩27,182 | ₩26,528 | ₩27,182 | +2.06% | 946.8만 |
|---|
| 2026.05.27 | ₩26,368 | ₩26,542 | ₩26,188 | ₩26,542 | +0.66% | 1295.2만 |
|---|
| 2026.05.26 | ₩26,395 | ₩26,421 | ₩26,034 | ₩26,248 | -0.56% | 1223.8만 |
|---|
| 2026.05.22 | ₩26,008 | ₩26,301 | ₩25,889 | ₩26,074 | +0.26% | 1138.3만 |
|---|
| 2026.05.21 | ₩25,807 | ₩25,965 | ₩25,647 | ₩25,834 | +0.10% | 708.3만 |
|---|
| 2026.05.20 | ₩25,600 | ₩25,901 | ₩25,305 | ₩25,901 | +1.17% | 366.7만 |
|---|
| 2026.05.19 | ₩25,607 | ₩25,634 | ₩25,233 | ₩25,474 | -0.52% | 333.8만 |
|---|
| 2026.05.18 | ₩25,901 | ₩25,901 | ₩25,393 | ₩25,594 | -1.19% | 434.9만 |
|---|
| 2026.05.15 | ₩25,687 | ₩25,807 | ₩25,340 | ₩25,594 | -0.36% | 387.1만 |
|---|
| 2026.05.14 | ₩25,233 | ₩25,607 | ₩25,086 | ₩25,594 | +1.43% | 219.9만 |
|---|
| 2026.05.13 | ₩25,180 | ₩25,280 | ₩24,806 | ₩25,193 | +0.05% | 215만 |
|---|
| 2026.05.12 | ₩25,100 | ₩25,293 | ₩24,846 | ₩25,113 | +0.05% | 305.6만 |
|---|
| 2026.05.11 | ₩25,026 | ₩25,233 | ₩24,946 | ₩25,140 | +0.45% | 314.5만 |
|---|
| 2026.05.08 | ₩25,273 | ₩25,313 | ₩24,886 | ₩25,113 | -0.63% | 232.8만 |
|---|
| 2026.05.07 | ₩25,487 | ₩25,500 | ₩25,106 | ₩25,206 | -1.10% | 210.1만 |
|---|
| 2026.05.06 | ₩25,260 | ₩25,287 | ₩24,879 | ₩25,247 | -0.05% | 159만 |
|---|
| 2026.05.05 | ₩25,247 | ₩25,247 | ₩24,939 | ₩25,033 | -0.85% | 149.3만 |
|---|
| 2026.05.04 | ₩25,100 | ₩25,213 | ₩24,886 | ₩25,060 | -0.16% | 242.6만 |
|---|
| 2026.05.01 | ₩25,033 | ₩25,073 | ₩24,839 | ₩24,980 | -0.21% | 150.6만 |
|---|
| 2026.04.30 | ₩24,739 | ₩24,779 | ₩24,325 | ₩24,713 | -0.11% | 120.5만 |
|---|
| 2026.04.29 | ₩24,686 | ₩24,726 | ₩24,352 | ₩24,606 | -0.32% | 143.8만 |
|---|
| 2026.04.28 | ₩24,899 | ₩24,953 | ₩24,592 | ₩24,713 | -0.75% | 118.5만 |
|---|
| 2026.04.27 | ₩25,026 | ₩25,193 | ₩24,874 | ₩25,180 | +0.61% | 263.6만 |
|---|
| 2026.04.24 | ₩24,833 | ₩25,153 | ₩24,659 | ₩25,060 | +0.91% | 386.1만 |
|---|
| 2026.04.23 | ₩25,046 | ₩25,046 | ₩24,339 | ₩24,686 | -1.44% | 232.7만 |
|---|
| 2026.04.22 | ₩25,206 | ₩25,474 | ₩25,100 | ₩25,126 | -0.32% | 600만 |
|---|
| 2026.04.21 | ₩24,713 | ₩24,723 | ₩24,199 | ₩24,285 | -1.73% | 535.1만 |
|---|
| 2026.04.20 | ₩24,459 | ₩24,606 | ₩24,272 | ₩24,566 | +0.44% | 325.4만 |
|---|
| 2026.04.17 | ₩24,405 | ₩24,512 | ₩24,319 | ₩24,512 | +0.44% | 261만 |
|---|
| 2026.04.16 | ₩24,285 | ₩24,285 | ₩23,898 | ₩24,112 | -0.71% | 541.5만 |
|---|
| 2026.04.15 | ₩23,738 | ₩24,005 | ₩23,571 | ₩24,005 | +1.12% | 204.3만 |
|---|
| 2026.04.14 | ₩23,364 | ₩23,538 | ₩23,311 | ₩23,538 | +0.74% | 212.1만 |
|---|
| 2026.04.13 | ₩22,730 | ₩23,124 | ₩22,690 | ₩23,124 | +1.73% | 225.6만 |
|---|
| 2026.04.10 | ₩22,857 | ₩22,870 | ₩22,590 | ₩22,737 | -0.53% | 217만 |
|---|
| 2026.04.09 | ₩23,044 | ₩23,044 | ₩22,630 | ₩22,750 | -1.27% | 150.1만 |
|---|
| 2026.04.08 | ₩23,351 | ₩23,424 | ₩22,917 | ₩22,990 | -1.54% | 159.5만 |
|---|
| 2026.04.07 | ₩22,723 | ₩22,750 | ₩22,499 | ₩22,750 | +0.12% | 172.5만 |
|---|
| 2026.04.06 | ₩22,843 | ₩22,843 | ₩22,656 | ₩22,763 | -0.35% | 169.6만 |
|---|
| 2026.04.02 | ₩22,403 | ₩22,790 | ₩22,269 | ₩22,697 | +1.31% | 214.7만 |
|---|
| 2026.04.01 | ₩22,750 | ₩22,763 | ₩22,550 | ₩22,630 | -0.53% | 146.1만 |
|---|
| 2026.03.31 | ₩22,216 | ₩22,576 | ₩22,149 | ₩22,550 | +1.50% | 96.7만 |
|---|
| 2026.03.30 | ₩22,243 | ₩22,243 | ₩21,855 | ₩21,936 | -1.38% | 91.8만 |
|---|
| 2026.03.27 | ₩22,349 | ₩22,363 | ₩22,002 | ₩22,042 | -1.37% | 71.2만 |
|---|
| 2026.03.26 | ₩22,790 | ₩22,803 | ₩22,403 | ₩22,403 | -1.70% | 229.4만 |
|---|
| 2026.03.25 | ₩23,017 | ₩23,150 | ₩22,843 | ₩22,923 | -0.41% | 121.3만 |
|---|
| 2026.03.24 | ₩23,030 | ₩23,124 | ₩22,710 | ₩22,750 | -1.22% | 31만 |
|---|
| 2026.03.23 | ₩23,110 | ₩23,284 | ₩23,017 | ₩23,164 | +0.23% | 42.2만 |
|---|
| 2026.03.20 | ₩23,084 | ₩23,097 | ₩22,723 | ₩22,870 | -0.93% | 31만 |
|---|
| 2026.03.19 | ₩23,057 | ₩23,204 | ₩22,964 | ₩23,097 | +0.17% | 38.8만 |
|---|
| 2026.03.18 | ₩23,351 | ₩23,373 | ₩23,124 | ₩23,137 | -0.91% | 47만 |
|---|
| 2026.03.17 | ₩23,364 | ₩23,498 | ₩23,297 | ₩23,364 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩23,244 | ₩23,337 | ₩23,137 | ₩23,191 | -0.23% | 41.2만 |
|---|
| 2026.03.13 | ₩23,257 | ₩23,311 | ₩22,937 | ₩22,990 | -1.15% | 40.1만 |
|---|
| 2026.03.12 | ₩23,431 | ₩23,498 | ₩23,070 | ₩23,097 | -1.42% | 43.3만 |
|---|
| 2026.03.11 | ₩23,524 | ₩23,658 | ₩23,337 | ₩23,511 | -0.06% | 41.4만 |
|---|
| 2026.03.10 | ₩23,791 | ₩23,791 | ₩23,391 | ₩23,511 | -1.18% | 54.2만 |
|---|
| 2026.03.09 | ₩23,351 | ₩23,711 | ₩23,217 | ₩23,644 | +1.26% | 37.9만 |
|---|
| 2026.03.06 | ₩23,498 | ₩23,684 | ₩23,391 | ₩23,564 | +0.28% | 49.2만 |
|---|
| 2026.03.05 | ₩23,698 | ₩23,925 | ₩23,471 | ₩23,738 | +0.17% | 62.8만 |
|---|
| 2026.03.04 | ₩23,431 | ₩23,658 | ₩23,377 | ₩23,658 | +0.97% | 84.2만 |
|---|
| 2026.03.03 | ₩22,950 | ₩23,364 | ₩22,630 | ₩23,231 | +1.22% | 76.3만 |
|---|
| 2026.03.02 | ₩23,110 | ₩23,498 | ₩23,057 | ₩23,404 | +1.27% | 54.3만 |
|---|
| 2026.02.27 | ₩23,297 | ₩23,498 | ₩23,164 | ₩23,364 | +0.29% | 142.6만 |
|---|
| 2026.02.26 | ₩23,337 | ₩23,578 | ₩23,257 | ₩23,551 | +0.92% | 89.9만 |
|---|
| 2026.02.25 | ₩23,110 | ₩23,439 | ₩23,057 | ₩23,391 | +1.21% | 20.1만 |
|---|
| 2026.02.24 | ₩22,737 | ₩22,937 | ₩22,503 | ₩22,870 | +0.59% | 24.6만 |
|---|
| 2026.02.23 | ₩23,164 | ₩23,191 | ₩22,603 | ₩22,683 | -2.07% | 42.4만 |
|---|
| 2026.02.20 | ₩23,311 | ₩23,644 | ₩23,257 | ₩23,351 | +0.17% | 31.4만 |
|---|
| 2026.02.19 | ₩23,417 | ₩23,424 | ₩23,164 | ₩23,391 | -0.11% | 19.8만 |
|---|
| 2026.02.18 | ₩23,110 | ₩23,524 | ₩23,030 | ₩23,431 | +1.39% | 40.7만 |
|---|
| 2026.02.17 | ₩23,057 | ₩23,191 | ₩22,737 | ₩23,044 | -0.06% | 113만 |
|---|
| 2026.02.13 | ₩23,030 | ₩23,351 | ₩22,883 | ₩23,110 | +0.35% | 53.5만 |
|---|
| 2026.02.12 | ₩23,604 | ₩23,604 | ₩22,670 | ₩22,750 | -3.62% | 105.7만 |
|---|
| 2026.02.11 | ₩24,165 | ₩24,165 | ₩23,277 | ₩23,538 | -2.60% | 32.5만 |
|---|
| 2026.02.10 | ₩24,245 | ₩24,392 | ₩24,045 | ₩24,098 | -0.61% | 276.7만 |
|---|
| 2026.02.09 | ₩23,458 | ₩24,125 | ₩23,344 | ₩24,018 | +2.39% | 81.9만 |
|---|
| 2026.02.06 | ₩23,137 | ₩23,377 | ₩22,777 | ₩23,351 | +0.92% | 41.8만 |
|---|
| 2026.02.05 | ₩23,017 | ₩23,271 | ₩22,579 | ₩22,643 | -1.62% | 82.3만 |
|---|
| 2026.02.04 | ₩23,992 | ₩23,992 | ₩23,030 | ₩23,351 | -2.67% | 62.8만 |
|---|
| 2026.02.03 | ₩24,859 | ₩24,913 | ₩23,831 | ₩24,178 | -2.74% | 79.9만 |
|---|
| 2026.02.02 | ₩24,766 | ₩24,882 | ₩24,526 | ₩24,566 | -0.81% | 95.6만 |
|---|
| 2026.01.30 | ₩25,233 | ₩25,393 | ₩24,713 | ₩24,833 | -1.59% | 42만 |
|---|
| 2026.01.29 | ₩25,914 | ₩25,914 | ₩25,006 | ₩25,380 | -2.06% | 163.7만 |
|---|
| 2026.01.28 | ₩26,141 | ₩26,141 | ₩25,674 | ₩25,714 | -1.63% | 95.2만 |
|---|
| 2026.01.27 | ₩26,301 | ₩26,301 | ₩25,981 | ₩26,034 | -1.02% | 80.6만 |
|---|
| 2026.01.26 | ₩26,235 | ₩26,355 | ₩26,114 | ₩26,128 | -0.41% | 46.3만 |
|---|
| 2026.01.23 | ₩26,208 | ₩26,368 | ₩26,088 | ₩26,168 | -0.15% | 42.9만 |
|---|
| 2026.01.22 | ₩26,235 | ₩26,268 | ₩26,028 | ₩26,221 | -0.05% | 45.6만 |
|---|
| 2026.01.21 | ₩25,874 | ₩25,998 | ₩25,540 | ₩25,847 | -0.10% | 53.6만 |
|---|
| 2026.01.20 | ₩25,981 | ₩26,088 | ₩25,714 | ₩25,754 | -0.87% | 55.2만 |
|---|
| 2026.01.16 | ₩26,568 | ₩26,624 | ₩26,288 | ₩26,348 | -0.83% | 35만 |
|---|
| 2026.01.15 | ₩26,875 | ₩26,889 | ₩26,395 | ₩26,461 | -1.54% | 42.3만 |
|---|
| 2026.01.14 | ₩26,889 | ₩26,922 | ₩26,448 | ₩26,715 | -0.65% | 55.8만 |
|---|
| 2026.01.13 | ₩27,102 | ₩27,129 | ₩26,755 | ₩27,022 | -0.30% | 40.7만 |
|---|
| 2026.01.12 | ₩26,769 | ₩27,060 | ₩26,742 | ₩26,982 | +0.80% | 53.9만 |
|---|
| 2026.01.09 | ₩27,249 | ₩27,249 | ₩26,809 | ₩26,862 | -1.42% | 48.4만 |
|---|
| 2026.01.08 | ₩27,516 | ₩27,543 | ₩26,949 | ₩27,009 | -1.84% | 48.1만 |
|---|
| 2026.01.07 | ₩27,463 | ₩27,676 | ₩27,341 | ₩27,543 | +0.29% | 45.7만 |
|---|
| 2026.01.06 | ₩27,182 | ₩27,423 | ₩27,036 | ₩27,396 | +0.79% | 50.2만 |
|---|
| 2026.01.05 | ₩26,889 | ₩27,102 | ₩26,729 | ₩27,036 | +0.55% | 47.1만 |
|---|
| 2026.01.02 | ₩27,129 | ₩27,129 | ₩26,475 | ₩26,662 | -1.72% | 264만 |
|---|
| 2025.12.31 | ₩27,129 | ₩27,165 | ₩26,875 | ₩26,889 | -0.89% | 272.8만 |
|---|
| 2025.12.30 | ₩27,289 | ₩27,343 | ₩27,009 | ₩27,089 | -0.73% | 41.3만 |
|---|
| 2025.12.29 | ₩27,169 | ₩27,251 | ₩27,049 | ₩27,116 | -0.20% | 38만 |
|---|
| 2025.12.26 | ₩27,516 | ₩27,516 | ₩27,263 | ₩27,289 | -0.82% | 53.7만 |
|---|
| 2025.12.24 | ₩27,449 | ₩27,449 | ₩27,209 | ₩27,383 | -0.24% | 120.3만 |
|---|
| 2025.12.23 | ₩27,396 | ₩27,396 | ₩27,049 | ₩27,343 | -0.19% | 59.7만 |
|---|
| 2025.12.22 | ₩27,503 | ₩27,596 | ₩27,263 | ₩27,369 | -0.49% | 346만 |
|---|
| 2025.12.19 | ₩26,809 | ₩27,160 | ₩26,782 | ₩27,089 | +1.05% | 207만 |
|---|
| 2025.12.18 | ₩26,688 | ₩26,849 | ₩26,502 | ₩26,595 | -0.35% | 330.9만 |
|---|
| 2025.12.17 | ₩26,715 | ₩26,849 | ₩26,194 | ₩26,194 | -1.95% | 426.4만 |
|---|
| 2025.12.16 | ₩26,435 | ₩26,679 | ₩26,315 | ₩26,622 | +0.71% | 271.5만 |
|---|
| 2025.12.15 | ₩26,849 | ₩26,915 | ₩26,408 | ₩26,528 | -1.19% | 303만 |
|---|
| 2025.12.12 | ₩27,129 | ₩27,156 | ₩26,461 | ₩26,635 | -1.82% | 46.5만 |
|---|
| 2025.12.11 | ₩27,102 | ₩27,162 | ₩26,849 | ₩27,102 | 0.00% | 129.4만 |
|---|
| 2025.12.10 | ₩27,396 | ₩27,409 | ₩27,076 | ₩27,276 | -0.44% | 81.9만 |
|---|
| 2025.12.09 | ₩27,276 | ₩27,503 | ₩27,196 | ₩27,316 | +0.15% | 42.5만 |
|---|
| 2025.12.08 | ₩27,476 | ₩27,583 | ₩27,269 | ₩27,383 | -0.34% | 81만 |
|---|
| 2025.12.05 | ₩27,102 | ₩27,636 | ₩27,082 | ₩27,329 | +0.84% | 80.6만 |
|---|
| 2025.12.04 | ₩26,755 | ₩27,142 | ₩26,742 | ₩27,129 | +1.40% | 13.4만 |
|---|
| 2025.12.03 | ₩26,381 | ₩26,702 | ₩26,261 | ₩26,648 | +1.01% | 8만 |
|---|
| 2025.12.02 | ₩26,381 | ₩26,638 | ₩26,301 | ₩26,395 | +0.05% | 9.9만 |
|---|
| 2025.12.01 | ₩26,128 | ₩26,435 | ₩26,061 | ₩26,263 | +0.52% | 14.2만 |
|---|
| 2025.11.28 | ₩26,248 | ₩26,435 | ₩26,248 | ₩26,408 | +0.61% | 8만 |
|---|
| 2025.11.26 | ₩26,181 | ₩26,357 | ₩26,168 | ₩26,194 | +0.05% | 8.6만 |
|---|
| 2025.11.25 | ₩25,714 | ₩26,141 | ₩25,507 | ₩26,074 | +1.40% | 13.5만 |
|---|
| 2025.11.24 | ₩25,514 | ₩25,927 | ₩25,460 | ₩25,901 | +1.52% | 10.2만 |
|---|
| 2025.11.21 | ₩25,313 | ₩25,634 | ₩24,766 | ₩25,367 | +0.21% | 18.6만 |
|---|
| 2025.11.20 | ₩26,635 | ₩26,662 | ₩25,300 | ₩25,313 | -4.96% | 21.7만 |
|---|
| 2025.11.19 | ₩26,194 | ₩26,408 | ₩25,834 | ₩26,128 | -0.25% | 20.6만 |
|---|
| 2025.11.18 | ₩26,074 | ₩26,355 | ₩25,863 | ₩26,141 | +0.26% | 14.8만 |
|---|
| 2025.11.17 | ₩26,702 | ₩26,826 | ₩26,101 | ₩26,355 | -1.30% | 26.7만 |
|---|
| 2025.11.14 | ₩26,235 | ₩27,169 | ₩26,162 | ₩26,875 | +2.44% | 12.8만 |
|---|
| 2025.11.13 | ₩27,449 | ₩27,449 | ₩26,682 | ₩26,875 | -2.09% | 16.9만 |
|---|
| 2025.11.12 | ₩28,037 | ₩28,037 | ₩27,563 | ₩27,716 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩27,877 | ₩27,957 | ₩27,676 | ₩27,837 | -0.14% | 36.3만 |
|---|
| 2025.11.10 | ₩27,877 | ₩28,010 | ₩27,690 | ₩27,970 | +0.34% | 9.7만 |
|---|
| 2025.11.07 | ₩26,942 | ₩27,343 | ₩26,555 | ₩27,329 | +1.44% | 19.2만 |
|---|
| 2025.11.06 | ₩27,983 | ₩27,983 | ₩27,089 | ₩27,209 | -2.77% | 20.8만 |
|---|
| 2025.11.05 | ₩27,810 | ₩28,090 | ₩27,663 | ₩27,903 | +0.34% | 7.1만 |
|---|
| 2025.11.04 | ₩27,943 | ₩28,197 | ₩27,703 | ₩27,757 | -0.67% | 18.1만 |
|---|
| 2025.11.03 | ₩28,704 | ₩28,704 | ₩28,210 | ₩28,518 | -0.65% | 27.6만 |
|---|
| 2025.10.31 | ₩28,384 | ₩28,624 | ₩28,264 | ₩28,451 | +0.24% | 14.5만 |
|---|
| 2025.10.30 | ₩28,357 | ₩28,491 | ₩27,997 | ₩28,024 | -1.18% | 10만 |
|---|
| 2025.10.29 | ₩28,971 | ₩28,985 | ₩28,611 | ₩28,811 | -0.55% | 12.8만 |
|---|
| 2025.10.28 | ₩29,078 | ₩29,078 | ₩28,811 | ₩28,865 | -0.73% | 11.3만 |
|---|
| 2025.10.27 | ₩28,971 | ₩29,026 | ₩28,819 | ₩28,985 | +0.05% | 15.8만 |
|---|
| 2025.10.24 | ₩28,611 | ₩28,704 | ₩28,518 | ₩28,544 | -0.23% | 14.8만 |
|---|
| 2025.10.23 | ₩27,823 | ₩28,304 | ₩27,757 | ₩28,251 | +1.54% | 14.1만 |
|---|
| 2025.10.22 | ₩27,983 | ₩27,997 | ₩27,291 | ₩27,636 | -1.24% | 14.9만 |
|---|
| 2025.10.21 | ₩27,877 | ₩28,116 | ₩27,763 | ₩27,983 | +0.38% | 8.6만 |
|---|
| 2025.10.20 | ₩27,837 | ₩28,037 | ₩27,797 | ₩27,930 | +0.34% | 12.9만 |
|---|
| 2025.10.17 | ₩27,543 | ₩27,817 | ₩27,303 | ₩27,663 | +0.44% | 13.6만 |
|---|
| 2025.10.16 | ₩28,304 | ₩28,353 | ₩27,690 | ₩27,783 | -1.84% | 10.9만 |
|---|
| 2025.10.15 | ₩28,357 | ₩28,357 | ₩27,823 | ₩28,064 | -1.04% | 11.6만 |
|---|
| 2025.10.14 | ₩27,763 | ₩28,202 | ₩27,369 | ₩27,930 | +0.60% | 18.3만 |
|---|
| 2025.10.13 | ₩28,130 | ₩28,264 | ₩27,877 | ₩28,117 | -0.05% | 12.1만 |
|---|
| 2025.10.10 | ₩28,945 | ₩28,945 | ₩27,636 | ₩27,636 | -4.52% | 28.9만 |
|---|