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 | ₩29,587 | ₩29,640 | ₩29,380 | ₩29,614 | +0.09% | 102.7만 |
| 2026.10.08 | ₩29,493 | ₩29,554 | ₩28,999 | ₩29,173 | -1.09% | 88.7만 |
| 2026.10.07 | ₩29,440 | ₩29,707 | ₩29,440 | ₩29,587 | +0.50% | 59.8만 |
| 2026.10.06 | ₩30,041 | ₩30,455 | ₩29,787 | ₩29,787 | -0.84% | 56.8만 |
| 2026.10.05 | ₩28,999 | ₩30,001 | ₩28,973 | ₩29,947 | +3.27% | 71.4만 |
| 2026.10.02 | ₩28,465 | ₩29,213 | ₩28,465 | ₩29,053 | +2.06% | 92.5만 |
| 2026.10.01 | ₩28,439 | ₩28,652 | ₩28,385 | ₩28,425 | -0.05% | 82.7만 |
| 2026.09.30 | ₩28,519 | ₩28,759 | ₩28,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,519 |
| 0.00% |
| 44만 |
| 2026.09.29 | ₩28,385 | ₩28,586 | ₩28,319 | ₩28,452 | +0.24% | 67.7만 |
|---|
| 2026.09.28 | ₩28,666 | ₩28,666 | ₩28,225 | ₩28,225 | -1.54% | 56.1만 |
|---|
| 2026.09.25 | ₩28,692 | ₩28,893 | ₩28,479 | ₩28,652 | -0.14% | 82.8만 |
|---|
| 2026.09.24 | ₩28,052 | ₩28,646 | ₩28,052 | ₩28,639 | +2.09% | 40.7만 |
|---|
| 2026.09.23 | ₩28,626 | ₩28,786 | ₩28,332 | ₩28,332 | -1.03% | 41.6만 |
|---|
| 2026.09.22 | ₩28,546 | ₩28,999 | ₩28,505 | ₩28,973 | +1.50% | 103.5만 |
|---|
| 2026.09.21 | ₩28,252 | ₩28,719 | ₩28,225 | ₩28,639 | +1.37% | 100.3만 |
|---|
| 2026.09.18 | ₩28,158 | ₩28,238 | ₩27,918 | ₩28,078 | -0.28% | 47.3만 |
|---|
| 2026.09.17 | ₩27,985 | ₩28,225 | ₩27,945 | ₩28,185 | +0.72% | 106.4만 |
|---|
| 2026.09.16 | ₩27,397 | ₩27,971 | ₩27,397 | ₩27,718 | +1.17% | 82.5만 |
|---|
| 2026.09.15 | ₩27,451 | ₩27,664 | ₩27,324 | ₩27,397 | -0.19% | 98.6만 |
|---|
| 2026.09.14 | ₩27,364 | ₩27,938 | ₩27,304 | ₩27,691 | +1.20% | 80.6만 |
|---|
| 2026.09.11 | ₩27,491 | ₩27,784 | ₩27,424 | ₩27,758 | +0.97% | 131.6만 |
|---|
| 2026.09.10 | ₩27,050 | ₩27,731 | ₩27,010 | ₩27,397 | +1.28% | 165.1만 |
|---|
| 2026.09.09 | ₩27,878 | ₩27,878 | ₩27,424 | ₩27,477 | -1.44% | 154만 |
|---|
| 2026.09.08 | ₩27,985 | ₩28,218 | ₩27,704 | ₩27,945 | -0.14% | 152.5만 |
|---|
| 2026.09.04 | ₩27,998 | ₩28,359 | ₩27,985 | ₩28,105 | +0.38% | 118.7만 |
|---|
| 2026.09.03 | ₩27,651 | ₩28,452 | ₩27,531 | ₩28,265 | +2.22% | 330.6만 |
|---|
| 2026.09.02 | ₩27,124 | ₩27,557 | ₩27,104 | ₩27,544 | +1.55% | 111.2만 |
|---|
| 2026.09.01 | ₩27,290 | ₩27,544 | ₩27,230 | ₩27,371 | +0.29% | 146만 |
|---|
| 2026.08.31 | ₩27,477 | ₩27,664 | ₩27,384 | ₩27,638 | +0.58% | 171.6만 |
|---|
| 2026.08.28 | ₩27,825 | ₩28,132 | ₩27,564 | ₩27,651 | -0.62% | 132.4만 |
|---|
| 2026.08.27 | ₩27,698 | ₩27,931 | ₩27,651 | ₩27,878 | +0.65% | 101만 |
|---|
| 2026.08.26 | ₩27,144 | ₩27,477 | ₩27,144 | ₩27,357 | +0.79% | 69.5만 |
|---|
| 2026.08.25 | ₩26,963 | ₩27,371 | ₩26,943 | ₩27,317 | +1.31% | 90만 |
|---|
| 2026.08.24 | ₩26,917 | ₩27,057 | ₩26,743 | ₩26,796 | -0.45% | 106.8만 |
|---|
| 2026.08.21 | ₩26,810 | ₩27,190 | ₩26,730 | ₩27,170 | +1.34% | 90.4만 |
|---|
| 2026.08.20 | ₩26,810 | ₩26,983 | ₩26,583 | ₩26,703 | -0.40% | 71만 |
|---|
| 2026.08.19 | ₩27,124 | ₩27,224 | ₩26,703 | ₩27,010 | -0.42% | 103.5만 |
|---|
| 2026.08.18 | ₩26,850 | ₩27,230 | ₩26,850 | ₩26,890 | +0.15% | 81.3만 |
|---|
| 2026.08.17 | ₩27,371 | ₩27,784 | ₩27,371 | ₩27,384 | +0.05% | 81.4만 |
|---|
| 2026.08.14 | ₩27,557 | ₩27,758 | ₩27,331 | ₩27,411 | -0.53% | 101.8만 |
|---|
| 2026.08.13 | ₩27,224 | ₩27,651 | ₩27,224 | ₩27,477 | +0.93% | 135.7만 |
|---|
| 2026.08.12 | ₩27,010 | ₩27,424 | ₩27,010 | ₩27,331 | +1.19% | 108.3만 |
|---|
| 2026.08.11 | ₩27,010 | ₩27,130 | ₩26,650 | ₩26,743 | -0.99% | 147.8만 |
|---|
| 2026.08.10 | ₩26,910 | ₩27,063 | ₩26,750 | ₩26,997 | +0.32% | 106.4만 |
|---|
| 2026.08.07 | ₩26,062 | ₩26,883 | ₩26,049 | ₩26,877 | +3.12% | 248만 |
|---|
| 2026.08.06 | ₩25,475 | ₩25,975 | ₩25,475 | ₩25,715 | +0.94% | 135.7만 |
|---|
| 2026.08.05 | ₩26,356 | ₩26,536 | ₩25,889 | ₩25,889 | -1.77% | 218.1만 |
|---|
| 2026.08.04 | ₩25,849 | ₩26,656 | ₩25,849 | ₩26,569 | +2.79% | 214.6만 |
|---|
| 2026.08.03 | ₩24,767 | ₩25,688 | ₩24,767 | ₩25,688 | +3.72% | 212만 |
|---|
| 2026.07.31 | ₩25,174 | ₩25,288 | ₩24,567 | ₩24,834 | -1.35% | 80.4만 |
|---|
| 2026.07.30 | ₩24,714 | ₩25,074 | ₩24,680 | ₩24,994 | +1.13% | 188.7만 |
|---|
| 2026.07.29 | ₩24,914 | ₩25,321 | ₩24,560 | ₩24,660 | -1.02% | 215.7만 |
|---|
| 2026.07.28 | ₩24,647 | ₩25,181 | ₩24,420 | ₩25,101 | +1.84% | 166.8만 |
|---|
| 2026.07.27 | ₩24,981 | ₩25,221 | ₩24,620 | ₩24,967 | -0.05% | 204.4만 |
|---|
| 2026.07.24 | ₩25,001 | ₩25,047 | ₩24,613 | ₩24,754 | -0.99% | 153만 |
|---|
| 2026.07.23 | ₩25,261 | ₩25,341 | ₩24,787 | ₩25,114 | -0.58% | 161.6만 |
|---|
| 2026.07.22 | ₩25,728 | ₩25,935 | ₩25,421 | ₩25,421 | -1.19% | 179.4만 |
|---|
| 2026.07.21 | ₩25,922 | ₩26,256 | ₩25,849 | ₩25,969 | +0.18% | 146.9만 |
|---|
| 2026.07.20 | ₩25,862 | ₩26,142 | ₩25,675 | ₩25,702 | -0.62% | 178.4만 |
|---|
| 2026.07.17 | ₩25,828 | ₩26,075 | ₩25,415 | ₩25,768 | -0.23% | 226.3만 |
|---|
| 2026.07.16 | ₩26,850 | ₩27,037 | ₩26,309 | ₩26,383 | -1.74% | 284.2만 |
|---|
| 2026.07.15 | ₩27,170 | ₩27,477 | ₩26,857 | ₩27,104 | -0.25% | 229.2만 |
|---|
| 2026.07.14 | ₩26,970 | ₩27,384 | ₩26,970 | ₩27,144 | +0.64% | 157.4만 |
|---|
| 2026.07.13 | ₩27,638 | ₩27,698 | ₩26,910 | ₩27,010 | -2.27% | 273.6만 |
|---|
| 2026.07.10 | ₩28,192 | ₩28,278 | ₩27,571 | ₩27,825 | -1.30% | 161.4만 |
|---|
| 2026.07.09 | ₩27,711 | ₩28,172 | ₩27,584 | ₩28,138 | +1.54% | 127.5만 |
|---|
| 2026.07.08 | ₩27,464 | ₩27,811 | ₩27,210 | ₩27,651 | +0.68% | 164.8만 |
|---|
| 2026.07.07 | ₩28,172 | ₩28,465 | ₩27,718 | ₩27,798 | -1.33% | 150.2만 |
|---|
| 2026.07.06 | ₩28,138 | ₩28,679 | ₩28,052 | ₩28,492 | +1.26% | 288.5만 |
|---|
| 2026.07.02 | ₩28,105 | ₩28,666 | ₩27,678 | ₩28,038 | -0.24% | 245.3만 |
|---|
| 2026.07.01 | ₩28,105 | ₩28,572 | ₩28,011 | ₩28,185 | +0.29% | 418.7만 |
|---|
| 2026.06.30 | ₩27,451 | ₩28,152 | ₩27,451 | ₩28,105 | +2.38% | 222.6만 |
|---|
| 2026.06.29 | ₩26,770 | ₩27,671 | ₩26,529 | ₩27,664 | +3.34% | 355만 |
|---|
| 2026.06.26 | ₩25,635 | ₩26,603 | ₩25,635 | ₩26,289 | +2.55% | 281.3만 |
|---|
| 2026.06.25 | ₩26,483 | ₩26,516 | ₩25,782 | ₩25,995 | -1.84% | 302.3만 |
|---|
| 2026.06.24 | ₩26,209 | ₩26,752 | ₩26,142 | ₩26,329 | +0.46% | 445.9만 |
|---|
| 2026.06.23 | ₩25,828 | ₩26,703 | ₩25,728 | ₩26,182 | +1.37% | 504.7만 |
|---|
| 2026.06.22 | ₩27,257 | ₩27,437 | ₩26,476 | ₩26,489 | -2.82% | 1019.1만 |
|---|
| 2026.06.18 | ₩27,397 | ₩27,878 | ₩26,930 | ₩27,651 | +0.93% | 647.8만 |
|---|
| 2026.06.17 | ₩28,078 | ₩28,300 | ₩27,250 | ₩27,331 | -2.66% | 1010.9만 |
|---|
| 2026.06.16 | ₩28,178 | ₩28,913 | ₩27,905 | ₩27,945 | -0.83% | 1542.7만 |
|---|
| 2026.06.15 | ₩27,137 | ₩28,185 | ₩26,957 | ₩27,931 | +2.93% | 2194.7만 |
|---|
| 2026.06.12 | ₩27,257 | ₩27,331 | ₩26,009 | ₩26,650 | -2.23% | 3237.4만 |
|---|
| 2026.06.11 | ₩26,423 | ₩26,837 | ₩25,802 | ₩26,837 | +1.57% | 1280.5만 |
|---|
| 2026.06.10 | ₩26,436 | ₩26,837 | ₩26,096 | ₩26,102 | -1.26% | 896.4만 |
|---|
| 2026.06.09 | ₩27,264 | ₩27,744 | ₩25,608 | ₩26,529 | -2.69% | 1238.4만 |
|---|
| 2026.06.08 | ₩26,456 | ₩27,077 | ₩26,169 | ₩27,050 | +2.25% | 853.2만 |
|---|
| 2026.06.05 | ₩27,003 | ₩27,117 | ₩25,982 | ₩26,142 | -3.19% | 891.1만 |
|---|
| 2026.06.04 | ₩26,690 | ₩27,397 | ₩26,676 | ₩27,304 | +2.30% | 741만 |
|---|
| 2026.06.03 | ₩27,130 | ₩27,157 | ₩26,463 | ₩26,796 | -1.23% | 651.1만 |
|---|
| 2026.06.02 | ₩27,384 | ₩27,424 | ₩27,110 | ₩27,250 | -0.49% | 632.8만 |
|---|
| 2026.06.01 | ₩27,331 | ₩27,631 | ₩27,144 | ₩27,477 | +0.54% | 695.6만 |
|---|
| 2026.05.29 | ₩27,224 | ₩27,331 | ₩26,863 | ₩27,290 | +0.25% | 705.1만 |
|---|
| 2026.05.28 | ₩26,636 | ₩27,184 | ₩26,529 | ₩27,184 | +2.06% | 946.8만 |
|---|
| 2026.05.27 | ₩26,369 | ₩26,543 | ₩26,189 | ₩26,543 | +0.66% | 1295.2만 |
|---|
| 2026.05.26 | ₩26,396 | ₩26,423 | ₩26,035 | ₩26,249 | -0.56% | 1223.8만 |
|---|
| 2026.05.22 | ₩26,009 | ₩26,302 | ₩25,890 | ₩26,075 | +0.26% | 1138.3만 |
|---|
| 2026.05.21 | ₩25,808 | ₩25,966 | ₩25,648 | ₩25,835 | +0.10% | 708.3만 |
|---|
| 2026.05.20 | ₩25,602 | ₩25,902 | ₩25,306 | ₩25,902 | +1.17% | 366.7만 |
|---|
| 2026.05.19 | ₩25,608 | ₩25,635 | ₩25,234 | ₩25,475 | -0.52% | 333.8만 |
|---|
| 2026.05.18 | ₩25,902 | ₩25,902 | ₩25,395 | ₩25,595 | -1.19% | 434.9만 |
|---|
| 2026.05.15 | ₩25,688 | ₩25,808 | ₩25,341 | ₩25,595 | -0.36% | 387.1만 |
|---|
| 2026.05.14 | ₩25,234 | ₩25,608 | ₩25,087 | ₩25,595 | +1.43% | 219.9만 |
|---|
| 2026.05.13 | ₩25,181 | ₩25,281 | ₩24,807 | ₩25,194 | +0.05% | 215만 |
|---|
| 2026.05.12 | ₩25,101 | ₩25,294 | ₩24,847 | ₩25,114 | +0.05% | 305.6만 |
|---|
| 2026.05.11 | ₩25,027 | ₩25,234 | ₩24,947 | ₩25,141 | +0.45% | 314.5만 |
|---|
| 2026.05.08 | ₩25,274 | ₩25,314 | ₩24,887 | ₩25,114 | -0.63% | 232.8만 |
|---|
| 2026.05.07 | ₩25,488 | ₩25,501 | ₩25,107 | ₩25,208 | -1.10% | 210.1만 |
|---|
| 2026.05.06 | ₩25,261 | ₩25,288 | ₩24,881 | ₩25,248 | -0.05% | 159만 |
|---|
| 2026.05.05 | ₩25,248 | ₩25,248 | ₩24,941 | ₩25,034 | -0.85% | 149.3만 |
|---|
| 2026.05.04 | ₩25,101 | ₩25,214 | ₩24,887 | ₩25,061 | -0.16% | 242.6만 |
|---|
| 2026.05.01 | ₩25,034 | ₩25,074 | ₩24,840 | ₩24,981 | -0.21% | 150.6만 |
|---|
| 2026.04.30 | ₩24,740 | ₩24,780 | ₩24,326 | ₩24,714 | -0.11% | 120.5만 |
|---|
| 2026.04.29 | ₩24,687 | ₩24,727 | ₩24,353 | ₩24,607 | -0.32% | 143.8만 |
|---|
| 2026.04.28 | ₩24,901 | ₩24,954 | ₩24,593 | ₩24,714 | -0.75% | 118.5만 |
|---|
| 2026.04.27 | ₩25,027 | ₩25,194 | ₩24,875 | ₩25,181 | +0.61% | 263.6만 |
|---|
| 2026.04.24 | ₩24,834 | ₩25,154 | ₩24,660 | ₩25,061 | +0.91% | 386.1만 |
|---|
| 2026.04.23 | ₩25,047 | ₩25,047 | ₩24,340 | ₩24,687 | -1.44% | 232.7만 |
|---|
| 2026.04.22 | ₩25,208 | ₩25,475 | ₩25,101 | ₩25,128 | -0.32% | 600만 |
|---|
| 2026.04.21 | ₩24,714 | ₩24,724 | ₩24,200 | ₩24,286 | -1.73% | 535.1만 |
|---|
| 2026.04.20 | ₩24,460 | ₩24,607 | ₩24,273 | ₩24,567 | +0.44% | 325.4만 |
|---|
| 2026.04.17 | ₩24,407 | ₩24,513 | ₩24,320 | ₩24,513 | +0.44% | 261만 |
|---|
| 2026.04.16 | ₩24,286 | ₩24,286 | ₩23,899 | ₩24,113 | -0.71% | 541.5만 |
|---|
| 2026.04.15 | ₩23,739 | ₩24,006 | ₩23,572 | ₩24,006 | +1.12% | 204.3만 |
|---|
| 2026.04.14 | ₩23,365 | ₩23,539 | ₩23,312 | ₩23,539 | +0.74% | 212.1만 |
|---|
| 2026.04.13 | ₩22,731 | ₩23,125 | ₩22,691 | ₩23,125 | +1.73% | 225.6만 |
|---|
| 2026.04.10 | ₩22,858 | ₩22,871 | ₩22,591 | ₩22,738 | -0.53% | 217만 |
|---|
| 2026.04.09 | ₩23,045 | ₩23,045 | ₩22,631 | ₩22,751 | -1.27% | 150.1만 |
|---|
| 2026.04.08 | ₩23,352 | ₩23,425 | ₩22,918 | ₩22,991 | -1.54% | 159.5만 |
|---|
| 2026.04.07 | ₩22,724 | ₩22,751 | ₩22,500 | ₩22,751 | +0.12% | 172.5만 |
|---|
| 2026.04.06 | ₩22,844 | ₩22,844 | ₩22,657 | ₩22,764 | -0.35% | 169.6만 |
|---|
| 2026.04.02 | ₩22,404 | ₩22,791 | ₩22,270 | ₩22,698 | +1.31% | 214.7만 |
|---|
| 2026.04.01 | ₩22,751 | ₩22,764 | ₩22,551 | ₩22,631 | -0.53% | 146.1만 |
|---|
| 2026.03.31 | ₩22,217 | ₩22,577 | ₩22,150 | ₩22,551 | +1.50% | 96.7만 |
|---|
| 2026.03.30 | ₩22,244 | ₩22,244 | ₩21,856 | ₩21,937 | -1.38% | 91.8만 |
|---|
| 2026.03.27 | ₩22,350 | ₩22,364 | ₩22,003 | ₩22,043 | -1.37% | 71.2만 |
|---|
| 2026.03.26 | ₩22,791 | ₩22,804 | ₩22,404 | ₩22,404 | -1.70% | 229.4만 |
|---|
| 2026.03.25 | ₩23,018 | ₩23,152 | ₩22,844 | ₩22,925 | -0.41% | 121.3만 |
|---|
| 2026.03.24 | ₩23,031 | ₩23,125 | ₩22,711 | ₩22,751 | -1.22% | 31만 |
|---|
| 2026.03.23 | ₩23,111 | ₩23,285 | ₩23,018 | ₩23,165 | +0.23% | 42.2만 |
|---|
| 2026.03.20 | ₩23,085 | ₩23,098 | ₩22,724 | ₩22,871 | -0.93% | 31만 |
|---|
| 2026.03.19 | ₩23,058 | ₩23,205 | ₩22,965 | ₩23,098 | +0.17% | 38.8만 |
|---|
| 2026.03.18 | ₩23,352 | ₩23,374 | ₩23,125 | ₩23,138 | -0.91% | 47만 |
|---|
| 2026.03.17 | ₩23,365 | ₩23,499 | ₩23,298 | ₩23,365 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩23,245 | ₩23,338 | ₩23,138 | ₩23,192 | -0.23% | 41.2만 |
|---|
| 2026.03.13 | ₩23,258 | ₩23,312 | ₩22,938 | ₩22,991 | -1.15% | 40.1만 |
|---|
| 2026.03.12 | ₩23,432 | ₩23,499 | ₩23,071 | ₩23,098 | -1.42% | 43.3만 |
|---|
| 2026.03.11 | ₩23,525 | ₩23,659 | ₩23,338 | ₩23,512 | -0.06% | 41.4만 |
|---|
| 2026.03.10 | ₩23,792 | ₩23,792 | ₩23,392 | ₩23,512 | -1.18% | 54.2만 |
|---|
| 2026.03.09 | ₩23,352 | ₩23,712 | ₩23,218 | ₩23,646 | +1.26% | 37.9만 |
|---|
| 2026.03.06 | ₩23,499 | ₩23,686 | ₩23,392 | ₩23,565 | +0.28% | 49.2만 |
|---|
| 2026.03.05 | ₩23,699 | ₩23,926 | ₩23,472 | ₩23,739 | +0.17% | 62.8만 |
|---|
| 2026.03.04 | ₩23,432 | ₩23,659 | ₩23,378 | ₩23,659 | +0.97% | 84.2만 |
|---|
| 2026.03.03 | ₩22,951 | ₩23,365 | ₩22,631 | ₩23,232 | +1.22% | 76.3만 |
|---|
| 2026.03.02 | ₩23,111 | ₩23,499 | ₩23,058 | ₩23,405 | +1.27% | 54.3만 |
|---|
| 2026.02.27 | ₩23,298 | ₩23,499 | ₩23,165 | ₩23,365 | +0.29% | 142.6만 |
|---|
| 2026.02.26 | ₩23,338 | ₩23,579 | ₩23,258 | ₩23,552 | +0.92% | 89.9만 |
|---|
| 2026.02.25 | ₩23,111 | ₩23,440 | ₩23,058 | ₩23,392 | +1.21% | 20.1만 |
|---|
| 2026.02.24 | ₩22,738 | ₩22,938 | ₩22,504 | ₩22,871 | +0.59% | 24.6만 |
|---|
| 2026.02.23 | ₩23,165 | ₩23,192 | ₩22,604 | ₩22,684 | -2.07% | 42.4만 |
|---|
| 2026.02.20 | ₩23,312 | ₩23,646 | ₩23,258 | ₩23,352 | +0.17% | 31.4만 |
|---|
| 2026.02.19 | ₩23,419 | ₩23,425 | ₩23,165 | ₩23,392 | -0.11% | 19.8만 |
|---|
| 2026.02.18 | ₩23,111 | ₩23,525 | ₩23,031 | ₩23,432 | +1.39% | 40.7만 |
|---|
| 2026.02.17 | ₩23,058 | ₩23,192 | ₩22,738 | ₩23,045 | -0.06% | 113만 |
|---|
| 2026.02.13 | ₩23,031 | ₩23,352 | ₩22,884 | ₩23,111 | +0.35% | 53.5만 |
|---|
| 2026.02.12 | ₩23,605 | ₩23,605 | ₩22,671 | ₩22,751 | -3.62% | 105.7만 |
|---|
| 2026.02.11 | ₩24,166 | ₩24,166 | ₩23,278 | ₩23,539 | -2.60% | 32.5만 |
|---|
| 2026.02.10 | ₩24,246 | ₩24,393 | ₩24,046 | ₩24,099 | -0.61% | 276.7만 |
|---|
| 2026.02.09 | ₩23,459 | ₩24,126 | ₩23,345 | ₩24,019 | +2.39% | 81.9만 |
|---|
| 2026.02.06 | ₩23,138 | ₩23,378 | ₩22,778 | ₩23,352 | +0.92% | 41.8만 |
|---|
| 2026.02.05 | ₩23,018 | ₩23,272 | ₩22,580 | ₩22,644 | -1.62% | 82.3만 |
|---|
| 2026.02.04 | ₩23,993 | ₩23,993 | ₩23,031 | ₩23,352 | -2.67% | 62.8만 |
|---|
| 2026.02.03 | ₩24,860 | ₩24,914 | ₩23,832 | ₩24,180 | -2.74% | 79.9만 |
|---|
| 2026.02.02 | ₩24,767 | ₩24,883 | ₩24,527 | ₩24,567 | -0.81% | 95.6만 |
|---|
| 2026.01.30 | ₩25,234 | ₩25,395 | ₩24,714 | ₩24,834 | -1.59% | 42만 |
|---|
| 2026.01.29 | ₩25,915 | ₩25,915 | ₩25,007 | ₩25,381 | -2.06% | 163.7만 |
|---|
| 2026.01.28 | ₩26,142 | ₩26,142 | ₩25,675 | ₩25,715 | -1.63% | 95.2만 |
|---|
| 2026.01.27 | ₩26,302 | ₩26,302 | ₩25,982 | ₩26,035 | -1.02% | 80.6만 |
|---|
| 2026.01.26 | ₩26,236 | ₩26,356 | ₩26,116 | ₩26,129 | -0.41% | 46.3만 |
|---|
| 2026.01.23 | ₩26,209 | ₩26,369 | ₩26,089 | ₩26,169 | -0.15% | 42.9만 |
|---|
| 2026.01.22 | ₩26,236 | ₩26,269 | ₩26,029 | ₩26,222 | -0.05% | 45.6만 |
|---|
| 2026.01.21 | ₩25,875 | ₩25,999 | ₩25,541 | ₩25,849 | -0.10% | 53.6만 |
|---|
| 2026.01.20 | ₩25,982 | ₩26,089 | ₩25,715 | ₩25,755 | -0.87% | 55.2만 |
|---|
| 2026.01.16 | ₩26,569 | ₩26,626 | ₩26,289 | ₩26,349 | -0.83% | 35만 |
|---|
| 2026.01.15 | ₩26,877 | ₩26,890 | ₩26,396 | ₩26,463 | -1.54% | 42.3만 |
|---|
| 2026.01.14 | ₩26,890 | ₩26,923 | ₩26,449 | ₩26,716 | -0.65% | 55.8만 |
|---|
| 2026.01.13 | ₩27,104 | ₩27,130 | ₩26,756 | ₩27,023 | -0.30% | 40.7만 |
|---|
| 2026.01.12 | ₩26,770 | ₩27,061 | ₩26,743 | ₩26,983 | +0.80% | 53.9만 |
|---|
| 2026.01.09 | ₩27,250 | ₩27,250 | ₩26,810 | ₩26,863 | -1.42% | 48.4만 |
|---|
| 2026.01.08 | ₩27,517 | ₩27,544 | ₩26,950 | ₩27,010 | -1.84% | 48.1만 |
|---|
| 2026.01.07 | ₩27,464 | ₩27,678 | ₩27,343 | ₩27,544 | +0.29% | 45.7만 |
|---|
| 2026.01.06 | ₩27,184 | ₩27,424 | ₩27,037 | ₩27,397 | +0.79% | 50.2만 |
|---|
| 2026.01.05 | ₩26,890 | ₩27,104 | ₩26,730 | ₩27,037 | +0.55% | 47.1만 |
|---|
| 2026.01.02 | ₩27,130 | ₩27,130 | ₩26,476 | ₩26,663 | -1.72% | 264만 |
|---|
| 2025.12.31 | ₩27,130 | ₩27,166 | ₩26,877 | ₩26,890 | -0.89% | 272.8만 |
|---|
| 2025.12.30 | ₩27,290 | ₩27,344 | ₩27,010 | ₩27,090 | -0.73% | 41.3만 |
|---|
| 2025.12.29 | ₩27,170 | ₩27,252 | ₩27,050 | ₩27,117 | -0.20% | 38만 |
|---|
| 2025.12.26 | ₩27,517 | ₩27,517 | ₩27,264 | ₩27,290 | -0.82% | 53.7만 |
|---|
| 2025.12.24 | ₩27,451 | ₩27,451 | ₩27,210 | ₩27,384 | -0.24% | 120.3만 |
|---|
| 2025.12.23 | ₩27,397 | ₩27,397 | ₩27,050 | ₩27,344 | -0.19% | 59.7만 |
|---|
| 2025.12.22 | ₩27,504 | ₩27,598 | ₩27,264 | ₩27,371 | -0.49% | 346만 |
|---|
| 2025.12.19 | ₩26,810 | ₩27,161 | ₩26,783 | ₩27,090 | +1.05% | 207만 |
|---|
| 2025.12.18 | ₩26,690 | ₩26,850 | ₩26,503 | ₩26,596 | -0.35% | 330.9만 |
|---|
| 2025.12.17 | ₩26,716 | ₩26,850 | ₩26,196 | ₩26,196 | -1.95% | 426.4만 |
|---|
| 2025.12.16 | ₩26,436 | ₩26,680 | ₩26,316 | ₩26,623 | +0.71% | 271.5만 |
|---|
| 2025.12.15 | ₩26,850 | ₩26,917 | ₩26,409 | ₩26,529 | -1.19% | 303만 |
|---|
| 2025.12.12 | ₩27,130 | ₩27,157 | ₩26,463 | ₩26,636 | -1.82% | 46.5만 |
|---|
| 2025.12.11 | ₩27,104 | ₩27,164 | ₩26,850 | ₩27,104 | 0.00% | 129.4만 |
|---|
| 2025.12.10 | ₩27,397 | ₩27,411 | ₩27,077 | ₩27,277 | -0.44% | 81.9만 |
|---|
| 2025.12.09 | ₩27,277 | ₩27,504 | ₩27,197 | ₩27,317 | +0.15% | 42.5만 |
|---|
| 2025.12.08 | ₩27,477 | ₩27,584 | ₩27,270 | ₩27,384 | -0.34% | 81만 |
|---|
| 2025.12.05 | ₩27,104 | ₩27,638 | ₩27,084 | ₩27,331 | +0.84% | 80.6만 |
|---|
| 2025.12.04 | ₩26,756 | ₩27,144 | ₩26,743 | ₩27,130 | +1.40% | 13.4만 |
|---|
| 2025.12.03 | ₩26,383 | ₩26,703 | ₩26,262 | ₩26,650 | +1.01% | 8만 |
|---|
| 2025.12.02 | ₩26,383 | ₩26,639 | ₩26,302 | ₩26,396 | +0.05% | 9.9만 |
|---|
| 2025.12.01 | ₩26,129 | ₩26,436 | ₩26,062 | ₩26,264 | +0.52% | 14.2만 |
|---|
| 2025.11.28 | ₩26,249 | ₩26,436 | ₩26,249 | ₩26,409 | +0.61% | 8만 |
|---|
| 2025.11.26 | ₩26,182 | ₩26,359 | ₩26,169 | ₩26,196 | +0.05% | 8.6만 |
|---|
| 2025.11.25 | ₩25,715 | ₩26,142 | ₩25,508 | ₩26,075 | +1.40% | 13.5만 |
|---|
| 2025.11.24 | ₩25,515 | ₩25,929 | ₩25,461 | ₩25,902 | +1.52% | 10.2만 |
|---|
| 2025.11.21 | ₩25,314 | ₩25,635 | ₩24,767 | ₩25,368 | +0.21% | 18.6만 |
|---|
| 2025.11.20 | ₩26,636 | ₩26,663 | ₩25,301 | ₩25,314 | -4.96% | 21.7만 |
|---|
| 2025.11.19 | ₩26,196 | ₩26,409 | ₩25,835 | ₩26,129 | -0.25% | 20.6만 |
|---|
| 2025.11.18 | ₩26,075 | ₩26,356 | ₩25,865 | ₩26,142 | +0.26% | 14.8만 |
|---|
| 2025.11.17 | ₩26,703 | ₩26,827 | ₩26,102 | ₩26,356 | -1.30% | 26.7만 |
|---|
| 2025.11.14 | ₩26,236 | ₩27,170 | ₩26,164 | ₩26,877 | +2.44% | 12.8만 |
|---|
| 2025.11.13 | ₩27,451 | ₩27,451 | ₩26,683 | ₩26,877 | -2.09% | 16.9만 |
|---|
| 2025.11.12 | ₩28,038 | ₩28,038 | ₩27,564 | ₩27,718 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩27,878 | ₩27,958 | ₩27,678 | ₩27,838 | -0.14% | 36.3만 |
|---|
| 2025.11.10 | ₩27,878 | ₩28,011 | ₩27,691 | ₩27,971 | +0.34% | 9.7만 |
|---|
| 2025.11.07 | ₩26,943 | ₩27,344 | ₩26,556 | ₩27,331 | +1.44% | 19.2만 |
|---|
| 2025.11.06 | ₩27,985 | ₩27,985 | ₩27,090 | ₩27,210 | -2.77% | 20.8만 |
|---|
| 2025.11.05 | ₩27,811 | ₩28,092 | ₩27,664 | ₩27,905 | +0.34% | 7.1만 |
|---|
| 2025.11.04 | ₩27,945 | ₩28,198 | ₩27,704 | ₩27,758 | -0.67% | 18.1만 |
|---|
| 2025.11.03 | ₩28,706 | ₩28,706 | ₩28,212 | ₩28,519 | -0.65% | 27.6만 |
|---|
| 2025.10.31 | ₩28,385 | ₩28,626 | ₩28,265 | ₩28,452 | +0.24% | 14.5만 |
|---|
| 2025.10.30 | ₩28,359 | ₩28,492 | ₩27,998 | ₩28,025 | -1.18% | 10만 |
|---|
| 2025.10.29 | ₩28,973 | ₩28,986 | ₩28,612 | ₩28,813 | -0.55% | 12.8만 |
|---|
| 2025.10.28 | ₩29,080 | ₩29,080 | ₩28,813 | ₩28,866 | -0.73% | 11.3만 |
|---|
| 2025.10.27 | ₩28,973 | ₩29,027 | ₩28,821 | ₩28,986 | +0.05% | 15.8만 |
|---|
| 2025.10.24 | ₩28,612 | ₩28,706 | ₩28,519 | ₩28,546 | -0.23% | 14.8만 |
|---|
| 2025.10.23 | ₩27,825 | ₩28,305 | ₩27,758 | ₩28,252 | +1.54% | 14.1만 |
|---|
| 2025.10.22 | ₩27,985 | ₩27,998 | ₩27,292 | ₩27,638 | -1.24% | 14.9만 |
|---|
| 2025.10.21 | ₩27,878 | ₩28,117 | ₩27,764 | ₩27,985 | +0.38% | 8.6만 |
|---|
| 2025.10.20 | ₩27,838 | ₩28,038 | ₩27,798 | ₩27,931 | +0.34% | 12.9만 |
|---|
| 2025.10.17 | ₩27,544 | ₩27,818 | ₩27,304 | ₩27,664 | +0.44% | 13.6만 |
|---|
| 2025.10.16 | ₩28,305 | ₩28,355 | ₩27,691 | ₩27,784 | -1.84% | 10.9만 |
|---|
| 2025.10.15 | ₩28,359 | ₩28,359 | ₩27,825 | ₩28,065 | -1.04% | 11.6만 |
|---|
| 2025.10.14 | ₩27,764 | ₩28,204 | ₩27,371 | ₩27,931 | +0.60% | 18.3만 |
|---|
| 2025.10.13 | ₩28,132 | ₩28,265 | ₩27,878 | ₩28,118 | -0.05% | 12.1만 |
|---|
| 2025.10.10 | ₩28,946 | ₩28,946 | ₩27,638 | ₩27,638 | -4.52% | 28.9만 |
|---|