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 | ₩29,568 | ₩29,621 | ₩29,361 | ₩29,595 | +0.09% | 102.7만 |
| 2026.10.08 | ₩29,475 | ₩29,535 | ₩28,981 | ₩29,154 | -1.09% | 88.7만 |
| 2026.10.07 | ₩29,421 | ₩29,688 | ₩29,421 | ₩29,568 | +0.50% | 59.8만 |
| 2026.10.06 | ₩30,022 | ₩30,435 | ₩29,768 | ₩29,768 | -0.84% | 56.8만 |
| 2026.10.05 | ₩28,981 | ₩29,982 | ₩28,954 | ₩29,928 | +3.27% | 71.4만 |
| 2026.10.02 | ₩28,447 | ₩29,194 | ₩28,447 | ₩29,034 | +2.06% | 92.5만 |
| 2026.10.01 | ₩28,421 | ₩28,634 | ₩28,367 | ₩28,407 | -0.05% | 82.7만 |
| 2026.09.30 | ₩28,501 | ₩28,741 | ₩28,481 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,501 |
| 0.00% |
| 44만 |
| 2026.09.29 | ₩28,367 | ₩28,567 | ₩28,301 | ₩28,434 | +0.24% | 67.7만 |
|---|
| 2026.09.28 | ₩28,647 | ₩28,647 | ₩28,207 | ₩28,207 | -1.54% | 56.1만 |
|---|
| 2026.09.25 | ₩28,674 | ₩28,874 | ₩28,461 | ₩28,634 | -0.14% | 82.8만 |
|---|
| 2026.09.24 | ₩28,034 | ₩28,627 | ₩28,034 | ₩28,621 | +2.09% | 40.7만 |
|---|
| 2026.09.23 | ₩28,607 | ₩28,768 | ₩28,314 | ₩28,314 | -1.03% | 41.6만 |
|---|
| 2026.09.22 | ₩28,527 | ₩28,981 | ₩28,487 | ₩28,954 | +1.50% | 103.5만 |
|---|
| 2026.09.21 | ₩28,234 | ₩28,701 | ₩28,207 | ₩28,621 | +1.37% | 100.3만 |
|---|
| 2026.09.18 | ₩28,140 | ₩28,220 | ₩27,900 | ₩28,060 | -0.28% | 47.3만 |
|---|
| 2026.09.17 | ₩27,967 | ₩28,207 | ₩27,927 | ₩28,167 | +0.72% | 106.4만 |
|---|
| 2026.09.16 | ₩27,380 | ₩27,954 | ₩27,380 | ₩27,700 | +1.17% | 82.5만 |
|---|
| 2026.09.15 | ₩27,433 | ₩27,647 | ₩27,306 | ₩27,380 | -0.19% | 98.6만 |
|---|
| 2026.09.14 | ₩27,346 | ₩27,920 | ₩27,286 | ₩27,673 | +1.20% | 80.6만 |
|---|
| 2026.09.11 | ₩27,473 | ₩27,767 | ₩27,407 | ₩27,740 | +0.97% | 131.6만 |
|---|
| 2026.09.10 | ₩27,033 | ₩27,713 | ₩26,993 | ₩27,380 | +1.28% | 165.1만 |
|---|
| 2026.09.09 | ₩27,860 | ₩27,860 | ₩27,407 | ₩27,460 | -1.44% | 154만 |
|---|
| 2026.09.08 | ₩27,967 | ₩28,200 | ₩27,687 | ₩27,927 | -0.14% | 152.5만 |
|---|
| 2026.09.04 | ₩27,980 | ₩28,341 | ₩27,967 | ₩28,087 | +0.38% | 118.7만 |
|---|
| 2026.09.03 | ₩27,633 | ₩28,434 | ₩27,513 | ₩28,247 | +2.22% | 330.6만 |
|---|
| 2026.09.02 | ₩27,106 | ₩27,540 | ₩27,086 | ₩27,527 | +1.55% | 111.2만 |
|---|
| 2026.09.01 | ₩27,273 | ₩27,527 | ₩27,213 | ₩27,353 | +0.29% | 146만 |
|---|
| 2026.08.31 | ₩27,460 | ₩27,647 | ₩27,366 | ₩27,620 | +0.58% | 171.6만 |
|---|
| 2026.08.28 | ₩27,807 | ₩28,114 | ₩27,547 | ₩27,633 | -0.62% | 132.4만 |
|---|
| 2026.08.27 | ₩27,680 | ₩27,914 | ₩27,633 | ₩27,860 | +0.65% | 101만 |
|---|
| 2026.08.26 | ₩27,126 | ₩27,460 | ₩27,126 | ₩27,340 | +0.79% | 69.5만 |
|---|
| 2026.08.25 | ₩26,946 | ₩27,353 | ₩26,926 | ₩27,300 | +1.31% | 90만 |
|---|
| 2026.08.24 | ₩26,899 | ₩27,040 | ₩26,726 | ₩26,779 | -0.45% | 106.8만 |
|---|
| 2026.08.21 | ₩26,793 | ₩27,173 | ₩26,713 | ₩27,153 | +1.34% | 90.4만 |
|---|
| 2026.08.20 | ₩26,793 | ₩26,966 | ₩26,566 | ₩26,686 | -0.40% | 71만 |
|---|
| 2026.08.19 | ₩27,106 | ₩27,206 | ₩26,686 | ₩26,993 | -0.42% | 103.5만 |
|---|
| 2026.08.18 | ₩26,833 | ₩27,213 | ₩26,833 | ₩26,873 | +0.15% | 81.3만 |
|---|
| 2026.08.17 | ₩27,353 | ₩27,767 | ₩27,353 | ₩27,366 | +0.05% | 81.4만 |
|---|
| 2026.08.14 | ₩27,540 | ₩27,740 | ₩27,313 | ₩27,393 | -0.53% | 101.8만 |
|---|
| 2026.08.13 | ₩27,206 | ₩27,633 | ₩27,206 | ₩27,460 | +0.93% | 135.7만 |
|---|
| 2026.08.12 | ₩26,993 | ₩27,407 | ₩26,993 | ₩27,313 | +1.19% | 108.3만 |
|---|
| 2026.08.11 | ₩26,993 | ₩27,113 | ₩26,633 | ₩26,726 | -0.99% | 147.8만 |
|---|
| 2026.08.10 | ₩26,893 | ₩27,046 | ₩26,733 | ₩26,980 | +0.32% | 106.4만 |
|---|
| 2026.08.07 | ₩26,046 | ₩26,866 | ₩26,032 | ₩26,859 | +3.12% | 248만 |
|---|
| 2026.08.06 | ₩25,458 | ₩25,959 | ₩25,458 | ₩25,699 | +0.94% | 135.7만 |
|---|
| 2026.08.05 | ₩26,339 | ₩26,519 | ₩25,872 | ₩25,872 | -1.77% | 218.1만 |
|---|
| 2026.08.04 | ₩25,832 | ₩26,639 | ₩25,832 | ₩26,553 | +2.79% | 214.6만 |
|---|
| 2026.08.03 | ₩24,751 | ₩25,672 | ₩24,751 | ₩25,672 | +3.72% | 212만 |
|---|
| 2026.07.31 | ₩25,158 | ₩25,272 | ₩24,551 | ₩24,818 | -1.35% | 80.4만 |
|---|
| 2026.07.30 | ₩24,698 | ₩25,058 | ₩24,665 | ₩24,978 | +1.13% | 188.7만 |
|---|
| 2026.07.29 | ₩24,898 | ₩25,305 | ₩24,544 | ₩24,645 | -1.02% | 215.7만 |
|---|
| 2026.07.28 | ₩24,631 | ₩25,165 | ₩24,404 | ₩25,085 | +1.84% | 166.8만 |
|---|
| 2026.07.27 | ₩24,965 | ₩25,205 | ₩24,604 | ₩24,951 | -0.05% | 204.4만 |
|---|
| 2026.07.24 | ₩24,985 | ₩25,031 | ₩24,598 | ₩24,738 | -0.99% | 153만 |
|---|
| 2026.07.23 | ₩25,245 | ₩25,325 | ₩24,771 | ₩25,098 | -0.58% | 161.6만 |
|---|
| 2026.07.22 | ₩25,712 | ₩25,919 | ₩25,405 | ₩25,405 | -1.19% | 179.4만 |
|---|
| 2026.07.21 | ₩25,905 | ₩26,239 | ₩25,832 | ₩25,952 | +0.18% | 146.9만 |
|---|
| 2026.07.20 | ₩25,845 | ₩26,126 | ₩25,659 | ₩25,685 | -0.62% | 178.4만 |
|---|
| 2026.07.17 | ₩25,812 | ₩26,059 | ₩25,398 | ₩25,752 | -0.23% | 226.3만 |
|---|
| 2026.07.16 | ₩26,833 | ₩27,020 | ₩26,292 | ₩26,366 | -1.74% | 284.2만 |
|---|
| 2026.07.15 | ₩27,153 | ₩27,460 | ₩26,839 | ₩27,086 | -0.25% | 229.2만 |
|---|
| 2026.07.14 | ₩26,953 | ₩27,366 | ₩26,953 | ₩27,126 | +0.64% | 157.4만 |
|---|
| 2026.07.13 | ₩27,620 | ₩27,680 | ₩26,893 | ₩26,993 | -2.27% | 273.6만 |
|---|
| 2026.07.10 | ₩28,174 | ₩28,260 | ₩27,553 | ₩27,807 | -1.30% | 161.4만 |
|---|
| 2026.07.09 | ₩27,693 | ₩28,154 | ₩27,567 | ₩28,120 | +1.54% | 127.5만 |
|---|
| 2026.07.08 | ₩27,447 | ₩27,793 | ₩27,193 | ₩27,633 | +0.68% | 164.8만 |
|---|
| 2026.07.07 | ₩28,154 | ₩28,447 | ₩27,700 | ₩27,780 | -1.33% | 150.2만 |
|---|
| 2026.07.06 | ₩28,120 | ₩28,661 | ₩28,034 | ₩28,474 | +1.26% | 288.5만 |
|---|
| 2026.07.02 | ₩28,087 | ₩28,647 | ₩27,660 | ₩28,020 | -0.24% | 245.3만 |
|---|
| 2026.07.01 | ₩28,087 | ₩28,554 | ₩27,994 | ₩28,167 | +0.29% | 418.7만 |
|---|
| 2026.06.30 | ₩27,433 | ₩28,134 | ₩27,433 | ₩28,087 | +2.38% | 222.6만 |
|---|
| 2026.06.29 | ₩26,753 | ₩27,653 | ₩26,513 | ₩27,647 | +3.34% | 355만 |
|---|
| 2026.06.26 | ₩25,619 | ₩26,586 | ₩25,619 | ₩26,272 | +2.55% | 281.3만 |
|---|
| 2026.06.25 | ₩26,466 | ₩26,499 | ₩25,765 | ₩25,979 | -1.84% | 302.3만 |
|---|
| 2026.06.24 | ₩26,192 | ₩26,735 | ₩26,126 | ₩26,312 | +0.46% | 445.9만 |
|---|
| 2026.06.23 | ₩25,812 | ₩26,686 | ₩25,712 | ₩26,166 | +1.37% | 504.7만 |
|---|
| 2026.06.22 | ₩27,240 | ₩27,420 | ₩26,459 | ₩26,473 | -2.82% | 1019.1만 |
|---|
| 2026.06.18 | ₩27,380 | ₩27,860 | ₩26,913 | ₩27,633 | +0.93% | 647.8만 |
|---|
| 2026.06.17 | ₩28,060 | ₩28,282 | ₩27,233 | ₩27,313 | -2.66% | 1010.9만 |
|---|
| 2026.06.16 | ₩28,160 | ₩28,894 | ₩27,887 | ₩27,927 | -0.83% | 1542.7만 |
|---|
| 2026.06.15 | ₩27,120 | ₩28,167 | ₩26,940 | ₩27,914 | +2.93% | 2194.7만 |
|---|
| 2026.06.12 | ₩27,240 | ₩27,313 | ₩25,992 | ₩26,633 | -2.23% | 3237.4만 |
|---|
| 2026.06.11 | ₩26,406 | ₩26,819 | ₩25,785 | ₩26,819 | +1.57% | 1280.5만 |
|---|
| 2026.06.10 | ₩26,419 | ₩26,819 | ₩26,079 | ₩26,086 | -1.26% | 896.4만 |
|---|
| 2026.06.09 | ₩27,246 | ₩27,727 | ₩25,592 | ₩26,513 | -2.69% | 1238.4만 |
|---|
| 2026.06.08 | ₩26,439 | ₩27,060 | ₩26,152 | ₩27,033 | +2.25% | 853.2만 |
|---|
| 2026.06.05 | ₩26,986 | ₩27,100 | ₩25,965 | ₩26,126 | -3.19% | 891.1만 |
|---|
| 2026.06.04 | ₩26,673 | ₩27,380 | ₩26,659 | ₩27,286 | +2.30% | 741만 |
|---|
| 2026.06.03 | ₩27,113 | ₩27,140 | ₩26,446 | ₩26,779 | -1.23% | 651.1만 |
|---|
| 2026.06.02 | ₩27,366 | ₩27,407 | ₩27,093 | ₩27,233 | -0.49% | 632.8만 |
|---|
| 2026.06.01 | ₩27,313 | ₩27,613 | ₩27,126 | ₩27,460 | +0.54% | 695.6만 |
|---|
| 2026.05.29 | ₩27,206 | ₩27,313 | ₩26,846 | ₩27,273 | +0.25% | 705.1만 |
|---|
| 2026.05.28 | ₩26,619 | ₩27,166 | ₩26,513 | ₩27,166 | +2.06% | 946.8만 |
|---|
| 2026.05.27 | ₩26,352 | ₩26,526 | ₩26,172 | ₩26,526 | +0.66% | 1295.2만 |
|---|
| 2026.05.26 | ₩26,379 | ₩26,406 | ₩26,019 | ₩26,232 | -0.56% | 1223.8만 |
|---|
| 2026.05.22 | ₩25,992 | ₩26,286 | ₩25,873 | ₩26,059 | +0.26% | 1138.3만 |
|---|
| 2026.05.21 | ₩25,792 | ₩25,949 | ₩25,632 | ₩25,819 | +0.10% | 708.3만 |
|---|
| 2026.05.20 | ₩25,585 | ₩25,885 | ₩25,290 | ₩25,885 | +1.17% | 366.7만 |
|---|
| 2026.05.19 | ₩25,592 | ₩25,619 | ₩25,218 | ₩25,458 | -0.52% | 333.8만 |
|---|
| 2026.05.18 | ₩25,885 | ₩25,885 | ₩25,378 | ₩25,579 | -1.19% | 434.9만 |
|---|
| 2026.05.15 | ₩25,672 | ₩25,792 | ₩25,325 | ₩25,579 | -0.36% | 387.1만 |
|---|
| 2026.05.14 | ₩25,218 | ₩25,592 | ₩25,071 | ₩25,579 | +1.43% | 219.9만 |
|---|
| 2026.05.13 | ₩25,165 | ₩25,265 | ₩24,791 | ₩25,178 | +0.05% | 215만 |
|---|
| 2026.05.12 | ₩25,085 | ₩25,278 | ₩24,831 | ₩25,098 | +0.05% | 305.6만 |
|---|
| 2026.05.11 | ₩25,011 | ₩25,218 | ₩24,931 | ₩25,125 | +0.45% | 314.5만 |
|---|
| 2026.05.08 | ₩25,258 | ₩25,298 | ₩24,871 | ₩25,098 | -0.63% | 232.8만 |
|---|
| 2026.05.07 | ₩25,472 | ₩25,485 | ₩25,092 | ₩25,192 | -1.10% | 210.1만 |
|---|
| 2026.05.06 | ₩25,245 | ₩25,272 | ₩24,865 | ₩25,232 | -0.05% | 159만 |
|---|
| 2026.05.05 | ₩25,232 | ₩25,232 | ₩24,925 | ₩25,018 | -0.85% | 149.3만 |
|---|
| 2026.05.04 | ₩25,085 | ₩25,198 | ₩24,871 | ₩25,045 | -0.16% | 242.6만 |
|---|
| 2026.05.01 | ₩25,018 | ₩25,058 | ₩24,825 | ₩24,965 | -0.21% | 150.6만 |
|---|
| 2026.04.30 | ₩24,725 | ₩24,765 | ₩24,311 | ₩24,698 | -0.11% | 120.5만 |
|---|
| 2026.04.29 | ₩24,671 | ₩24,711 | ₩24,338 | ₩24,591 | -0.32% | 143.8만 |
|---|
| 2026.04.28 | ₩24,885 | ₩24,938 | ₩24,578 | ₩24,698 | -0.75% | 118.5만 |
|---|
| 2026.04.27 | ₩25,011 | ₩25,178 | ₩24,859 | ₩25,165 | +0.61% | 263.6만 |
|---|
| 2026.04.24 | ₩24,818 | ₩25,138 | ₩24,645 | ₩25,045 | +0.91% | 386.1만 |
|---|
| 2026.04.23 | ₩25,031 | ₩25,031 | ₩24,324 | ₩24,671 | -1.44% | 232.7만 |
|---|
| 2026.04.22 | ₩25,192 | ₩25,458 | ₩25,085 | ₩25,112 | -0.32% | 600만 |
|---|
| 2026.04.21 | ₩24,698 | ₩24,709 | ₩24,184 | ₩24,271 | -1.73% | 535.1만 |
|---|
| 2026.04.20 | ₩24,444 | ₩24,591 | ₩24,258 | ₩24,551 | +0.44% | 325.4만 |
|---|
| 2026.04.17 | ₩24,391 | ₩24,498 | ₩24,304 | ₩24,498 | +0.44% | 261만 |
|---|
| 2026.04.16 | ₩24,271 | ₩24,271 | ₩23,884 | ₩24,097 | -0.71% | 541.5만 |
|---|
| 2026.04.15 | ₩23,724 | ₩23,991 | ₩23,557 | ₩23,991 | +1.12% | 204.3만 |
|---|
| 2026.04.14 | ₩23,350 | ₩23,524 | ₩23,297 | ₩23,524 | +0.74% | 212.1만 |
|---|
| 2026.04.13 | ₩22,716 | ₩23,110 | ₩22,676 | ₩23,110 | +1.73% | 225.6만 |
|---|
| 2026.04.10 | ₩22,843 | ₩22,857 | ₩22,576 | ₩22,723 | -0.53% | 217만 |
|---|
| 2026.04.09 | ₩23,030 | ₩23,030 | ₩22,616 | ₩22,736 | -1.27% | 150.1만 |
|---|
| 2026.04.08 | ₩23,337 | ₩23,410 | ₩22,903 | ₩22,977 | -1.54% | 159.5만 |
|---|
| 2026.04.07 | ₩22,710 | ₩22,736 | ₩22,486 | ₩22,736 | +0.12% | 172.5만 |
|---|
| 2026.04.06 | ₩22,830 | ₩22,830 | ₩22,643 | ₩22,750 | -0.35% | 169.6만 |
|---|
| 2026.04.02 | ₩22,390 | ₩22,777 | ₩22,256 | ₩22,683 | +1.31% | 214.7만 |
|---|
| 2026.04.01 | ₩22,736 | ₩22,750 | ₩22,536 | ₩22,616 | -0.53% | 146.1만 |
|---|
| 2026.03.31 | ₩22,203 | ₩22,563 | ₩22,136 | ₩22,536 | +1.50% | 96.7만 |
|---|
| 2026.03.30 | ₩22,229 | ₩22,229 | ₩21,842 | ₩21,923 | -1.38% | 91.8만 |
|---|
| 2026.03.27 | ₩22,336 | ₩22,350 | ₩21,989 | ₩22,029 | -1.37% | 71.2만 |
|---|
| 2026.03.26 | ₩22,777 | ₩22,790 | ₩22,390 | ₩22,390 | -1.70% | 229.4만 |
|---|
| 2026.03.25 | ₩23,003 | ₩23,137 | ₩22,830 | ₩22,910 | -0.41% | 121.3만 |
|---|
| 2026.03.24 | ₩23,017 | ₩23,110 | ₩22,696 | ₩22,736 | -1.22% | 31만 |
|---|
| 2026.03.23 | ₩23,097 | ₩23,270 | ₩23,003 | ₩23,150 | +0.23% | 42.2만 |
|---|
| 2026.03.20 | ₩23,070 | ₩23,083 | ₩22,710 | ₩22,857 | -0.93% | 31만 |
|---|
| 2026.03.19 | ₩23,043 | ₩23,190 | ₩22,950 | ₩23,083 | +0.17% | 38.8만 |
|---|
| 2026.03.18 | ₩23,337 | ₩23,360 | ₩23,110 | ₩23,123 | -0.91% | 47만 |
|---|
| 2026.03.17 | ₩23,350 | ₩23,484 | ₩23,284 | ₩23,350 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩23,230 | ₩23,324 | ₩23,123 | ₩23,177 | -0.23% | 41.2만 |
|---|
| 2026.03.13 | ₩23,244 | ₩23,297 | ₩22,923 | ₩22,977 | -1.15% | 40.1만 |
|---|
| 2026.03.12 | ₩23,417 | ₩23,484 | ₩23,057 | ₩23,083 | -1.42% | 43.3만 |
|---|
| 2026.03.11 | ₩23,510 | ₩23,644 | ₩23,324 | ₩23,497 | -0.06% | 41.4만 |
|---|
| 2026.03.10 | ₩23,777 | ₩23,777 | ₩23,377 | ₩23,497 | -1.18% | 54.2만 |
|---|
| 2026.03.09 | ₩23,337 | ₩23,697 | ₩23,203 | ₩23,630 | +1.26% | 37.9만 |
|---|
| 2026.03.06 | ₩23,484 | ₩23,670 | ₩23,377 | ₩23,550 | +0.28% | 49.2만 |
|---|
| 2026.03.05 | ₩23,684 | ₩23,911 | ₩23,457 | ₩23,724 | +0.17% | 62.8만 |
|---|
| 2026.03.04 | ₩23,417 | ₩23,644 | ₩23,364 | ₩23,644 | +0.97% | 84.2만 |
|---|
| 2026.03.03 | ₩22,937 | ₩23,350 | ₩22,616 | ₩23,217 | +1.22% | 76.3만 |
|---|
| 2026.03.02 | ₩23,097 | ₩23,484 | ₩23,043 | ₩23,390 | +1.27% | 54.3만 |
|---|
| 2026.02.27 | ₩23,284 | ₩23,484 | ₩23,150 | ₩23,350 | +0.29% | 142.6만 |
|---|
| 2026.02.26 | ₩23,324 | ₩23,564 | ₩23,244 | ₩23,537 | +0.92% | 89.9만 |
|---|
| 2026.02.25 | ₩23,097 | ₩23,425 | ₩23,043 | ₩23,377 | +1.21% | 20.1만 |
|---|
| 2026.02.24 | ₩22,723 | ₩22,923 | ₩22,490 | ₩22,857 | +0.59% | 24.6만 |
|---|
| 2026.02.23 | ₩23,150 | ₩23,177 | ₩22,590 | ₩22,670 | -2.07% | 42.4만 |
|---|
| 2026.02.20 | ₩23,297 | ₩23,630 | ₩23,244 | ₩23,337 | +0.17% | 31.4만 |
|---|
| 2026.02.19 | ₩23,404 | ₩23,410 | ₩23,150 | ₩23,377 | -0.11% | 19.8만 |
|---|
| 2026.02.18 | ₩23,097 | ₩23,510 | ₩23,017 | ₩23,417 | +1.39% | 40.7만 |
|---|
| 2026.02.17 | ₩23,043 | ₩23,177 | ₩22,723 | ₩23,030 | -0.06% | 113만 |
|---|
| 2026.02.13 | ₩23,017 | ₩23,337 | ₩22,870 | ₩23,097 | +0.35% | 53.5만 |
|---|
| 2026.02.12 | ₩23,590 | ₩23,590 | ₩22,656 | ₩22,736 | -3.62% | 105.7만 |
|---|
| 2026.02.11 | ₩24,151 | ₩24,151 | ₩23,264 | ₩23,524 | -2.60% | 32.5만 |
|---|
| 2026.02.10 | ₩24,231 | ₩24,378 | ₩24,031 | ₩24,084 | -0.61% | 276.7만 |
|---|
| 2026.02.09 | ₩23,444 | ₩24,111 | ₩23,330 | ₩24,004 | +2.39% | 81.9만 |
|---|
| 2026.02.06 | ₩23,123 | ₩23,364 | ₩22,763 | ₩23,337 | +0.92% | 41.8만 |
|---|
| 2026.02.05 | ₩23,003 | ₩23,257 | ₩22,566 | ₩22,630 | -1.62% | 82.3만 |
|---|
| 2026.02.04 | ₩23,977 | ₩23,977 | ₩23,017 | ₩23,337 | -2.67% | 62.8만 |
|---|
| 2026.02.03 | ₩24,845 | ₩24,898 | ₩23,817 | ₩24,164 | -2.74% | 79.9만 |
|---|
| 2026.02.02 | ₩24,751 | ₩24,867 | ₩24,511 | ₩24,551 | -0.81% | 95.6만 |
|---|
| 2026.01.30 | ₩25,218 | ₩25,378 | ₩24,698 | ₩24,818 | -1.59% | 42만 |
|---|
| 2026.01.29 | ₩25,899 | ₩25,899 | ₩24,991 | ₩25,365 | -2.06% | 163.7만 |
|---|
| 2026.01.28 | ₩26,126 | ₩26,126 | ₩25,659 | ₩25,699 | -1.63% | 95.2만 |
|---|
| 2026.01.27 | ₩26,286 | ₩26,286 | ₩25,965 | ₩26,019 | -1.02% | 80.6만 |
|---|
| 2026.01.26 | ₩26,219 | ₩26,339 | ₩26,099 | ₩26,112 | -0.41% | 46.3만 |
|---|
| 2026.01.23 | ₩26,192 | ₩26,352 | ₩26,072 | ₩26,152 | -0.15% | 42.9만 |
|---|
| 2026.01.22 | ₩26,219 | ₩26,252 | ₩26,012 | ₩26,206 | -0.05% | 45.6만 |
|---|
| 2026.01.21 | ₩25,859 | ₩25,983 | ₩25,525 | ₩25,832 | -0.10% | 53.6만 |
|---|
| 2026.01.20 | ₩25,965 | ₩26,072 | ₩25,699 | ₩25,739 | -0.87% | 55.2만 |
|---|
| 2026.01.16 | ₩26,553 | ₩26,609 | ₩26,272 | ₩26,332 | -0.83% | 35만 |
|---|
| 2026.01.15 | ₩26,859 | ₩26,873 | ₩26,379 | ₩26,446 | -1.54% | 42.3만 |
|---|
| 2026.01.14 | ₩26,873 | ₩26,906 | ₩26,432 | ₩26,699 | -0.65% | 55.8만 |
|---|
| 2026.01.13 | ₩27,086 | ₩27,113 | ₩26,739 | ₩27,006 | -0.30% | 40.7만 |
|---|
| 2026.01.12 | ₩26,753 | ₩27,044 | ₩26,726 | ₩26,966 | +0.80% | 53.9만 |
|---|
| 2026.01.09 | ₩27,233 | ₩27,233 | ₩26,793 | ₩26,846 | -1.42% | 48.4만 |
|---|
| 2026.01.08 | ₩27,500 | ₩27,527 | ₩26,933 | ₩26,993 | -1.84% | 48.1만 |
|---|
| 2026.01.07 | ₩27,447 | ₩27,660 | ₩27,325 | ₩27,527 | +0.29% | 45.7만 |
|---|
| 2026.01.06 | ₩27,166 | ₩27,407 | ₩27,020 | ₩27,380 | +0.79% | 50.2만 |
|---|
| 2026.01.05 | ₩26,873 | ₩27,086 | ₩26,713 | ₩27,020 | +0.55% | 47.1만 |
|---|
| 2026.01.02 | ₩27,113 | ₩27,113 | ₩26,459 | ₩26,646 | -1.72% | 264만 |
|---|
| 2025.12.31 | ₩27,113 | ₩27,149 | ₩26,859 | ₩26,873 | -0.89% | 272.8만 |
|---|
| 2025.12.30 | ₩27,273 | ₩27,326 | ₩26,993 | ₩27,073 | -0.73% | 41.3만 |
|---|
| 2025.12.29 | ₩27,153 | ₩27,234 | ₩27,033 | ₩27,100 | -0.20% | 38만 |
|---|
| 2025.12.26 | ₩27,500 | ₩27,500 | ₩27,246 | ₩27,273 | -0.82% | 53.7만 |
|---|
| 2025.12.24 | ₩27,433 | ₩27,433 | ₩27,193 | ₩27,366 | -0.24% | 120.3만 |
|---|
| 2025.12.23 | ₩27,380 | ₩27,380 | ₩27,033 | ₩27,326 | -0.19% | 59.7만 |
|---|
| 2025.12.22 | ₩27,487 | ₩27,580 | ₩27,246 | ₩27,353 | -0.49% | 346만 |
|---|
| 2025.12.19 | ₩26,793 | ₩27,144 | ₩26,766 | ₩27,073 | +1.05% | 207만 |
|---|
| 2025.12.18 | ₩26,673 | ₩26,833 | ₩26,486 | ₩26,579 | -0.35% | 330.9만 |
|---|
| 2025.12.17 | ₩26,699 | ₩26,833 | ₩26,179 | ₩26,179 | -1.95% | 426.4만 |
|---|
| 2025.12.16 | ₩26,419 | ₩26,663 | ₩26,299 | ₩26,606 | +0.71% | 271.5만 |
|---|
| 2025.12.15 | ₩26,833 | ₩26,899 | ₩26,392 | ₩26,513 | -1.19% | 303만 |
|---|
| 2025.12.12 | ₩27,113 | ₩27,140 | ₩26,446 | ₩26,619 | -1.82% | 46.5만 |
|---|
| 2025.12.11 | ₩27,086 | ₩27,146 | ₩26,833 | ₩27,086 | 0.00% | 129.4만 |
|---|
| 2025.12.10 | ₩27,380 | ₩27,393 | ₩27,060 | ₩27,260 | -0.44% | 81.9만 |
|---|
| 2025.12.09 | ₩27,260 | ₩27,487 | ₩27,180 | ₩27,300 | +0.15% | 42.5만 |
|---|
| 2025.12.08 | ₩27,460 | ₩27,567 | ₩27,253 | ₩27,366 | -0.34% | 81만 |
|---|
| 2025.12.05 | ₩27,086 | ₩27,620 | ₩27,066 | ₩27,313 | +0.84% | 80.6만 |
|---|
| 2025.12.04 | ₩26,739 | ₩27,126 | ₩26,726 | ₩27,113 | +1.40% | 13.4만 |
|---|
| 2025.12.03 | ₩26,366 | ₩26,686 | ₩26,246 | ₩26,633 | +1.01% | 8만 |
|---|
| 2025.12.02 | ₩26,366 | ₩26,622 | ₩26,286 | ₩26,379 | +0.05% | 9.9만 |
|---|
| 2025.12.01 | ₩26,112 | ₩26,419 | ₩26,046 | ₩26,247 | +0.52% | 14.2만 |
|---|
| 2025.11.28 | ₩26,232 | ₩26,419 | ₩26,232 | ₩26,392 | +0.61% | 8만 |
|---|
| 2025.11.26 | ₩26,166 | ₩26,342 | ₩26,152 | ₩26,179 | +0.05% | 8.6만 |
|---|
| 2025.11.25 | ₩25,699 | ₩26,126 | ₩25,492 | ₩26,059 | +1.40% | 13.5만 |
|---|
| 2025.11.24 | ₩25,498 | ₩25,912 | ₩25,445 | ₩25,885 | +1.52% | 10.2만 |
|---|
| 2025.11.21 | ₩25,298 | ₩25,619 | ₩24,751 | ₩25,352 | +0.21% | 18.6만 |
|---|
| 2025.11.20 | ₩26,619 | ₩26,646 | ₩25,285 | ₩25,298 | -4.96% | 21.7만 |
|---|
| 2025.11.19 | ₩26,179 | ₩26,392 | ₩25,819 | ₩26,112 | -0.25% | 20.6만 |
|---|
| 2025.11.18 | ₩26,059 | ₩26,339 | ₩25,848 | ₩26,126 | +0.26% | 14.8만 |
|---|
| 2025.11.17 | ₩26,686 | ₩26,810 | ₩26,086 | ₩26,339 | -1.30% | 26.7만 |
|---|
| 2025.11.14 | ₩26,219 | ₩27,153 | ₩26,147 | ₩26,859 | +2.44% | 12.8만 |
|---|
| 2025.11.13 | ₩27,433 | ₩27,433 | ₩26,666 | ₩26,859 | -2.09% | 16.9만 |
|---|
| 2025.11.12 | ₩28,020 | ₩28,020 | ₩27,547 | ₩27,700 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩27,860 | ₩27,940 | ₩27,660 | ₩27,820 | -0.14% | 36.3만 |
|---|
| 2025.11.10 | ₩27,860 | ₩27,994 | ₩27,673 | ₩27,954 | +0.34% | 9.7만 |
|---|
| 2025.11.07 | ₩26,926 | ₩27,326 | ₩26,539 | ₩27,313 | +1.44% | 19.2만 |
|---|
| 2025.11.06 | ₩27,967 | ₩27,967 | ₩27,073 | ₩27,193 | -2.77% | 20.8만 |
|---|
| 2025.11.05 | ₩27,793 | ₩28,074 | ₩27,647 | ₩27,887 | +0.34% | 7.1만 |
|---|
| 2025.11.04 | ₩27,927 | ₩28,180 | ₩27,687 | ₩27,740 | -0.67% | 18.1만 |
|---|
| 2025.11.03 | ₩28,687 | ₩28,687 | ₩28,194 | ₩28,501 | -0.65% | 27.6만 |
|---|
| 2025.10.31 | ₩28,367 | ₩28,607 | ₩28,247 | ₩28,434 | +0.24% | 14.5만 |
|---|
| 2025.10.30 | ₩28,341 | ₩28,474 | ₩27,980 | ₩28,007 | -1.18% | 10만 |
|---|
| 2025.10.29 | ₩28,954 | ₩28,968 | ₩28,594 | ₩28,794 | -0.55% | 12.8만 |
|---|
| 2025.10.28 | ₩29,061 | ₩29,061 | ₩28,794 | ₩28,848 | -0.73% | 11.3만 |
|---|
| 2025.10.27 | ₩28,954 | ₩29,009 | ₩28,802 | ₩28,968 | +0.05% | 15.8만 |
|---|
| 2025.10.24 | ₩28,594 | ₩28,687 | ₩28,501 | ₩28,527 | -0.23% | 14.8만 |
|---|
| 2025.10.23 | ₩27,807 | ₩28,287 | ₩27,740 | ₩28,234 | +1.54% | 14.1만 |
|---|
| 2025.10.22 | ₩27,967 | ₩27,980 | ₩27,274 | ₩27,620 | -1.24% | 14.9만 |
|---|
| 2025.10.21 | ₩27,860 | ₩28,099 | ₩27,747 | ₩27,967 | +0.38% | 8.6만 |
|---|
| 2025.10.20 | ₩27,820 | ₩28,020 | ₩27,780 | ₩27,914 | +0.34% | 12.9만 |
|---|
| 2025.10.17 | ₩27,527 | ₩27,800 | ₩27,286 | ₩27,647 | +0.44% | 13.6만 |
|---|
| 2025.10.16 | ₩28,287 | ₩28,337 | ₩27,673 | ₩27,767 | -1.84% | 10.9만 |
|---|
| 2025.10.15 | ₩28,341 | ₩28,341 | ₩27,807 | ₩28,047 | -1.04% | 11.6만 |
|---|
| 2025.10.14 | ₩27,747 | ₩28,186 | ₩27,353 | ₩27,914 | +0.60% | 18.3만 |
|---|
| 2025.10.13 | ₩28,114 | ₩28,247 | ₩27,860 | ₩28,100 | -0.05% | 12.1만 |
|---|
| 2025.10.10 | ₩28,928 | ₩28,928 | ₩27,620 | ₩27,620 | -4.52% | 28.9만 |
|---|