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 | ₩29,574 | ₩29,627 | ₩29,367 | ₩29,600 | +0.09% | 102.7만 |
| 2026.10.08 | ₩29,480 | ₩29,540 | ₩28,986 | ₩29,160 | -1.09% | 88.7만 |
| 2026.10.07 | ₩29,427 | ₩29,694 | ₩29,427 | ₩29,574 | +0.50% | 59.8만 |
| 2026.10.06 | ₩30,027 | ₩30,441 | ₩29,774 | ₩29,774 | -0.84% | 56.8만 |
| 2026.10.05 | ₩28,986 | ₩29,987 | ₩28,960 | ₩29,934 | +3.27% | 71.4만 |
| 2026.10.02 | ₩28,453 | ₩29,200 | ₩28,453 | ₩29,040 | +2.06% | 92.5만 |
| 2026.10.01 | ₩28,426 | ₩28,639 | ₩28,373 | ₩28,413 | -0.05% | 82.7만 |
| 2026.09.30 | ₩28,506 | ₩28,746 | ₩28,486 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,506 |
| 0.00% |
| 44만 |
| 2026.09.29 | ₩28,373 | ₩28,573 | ₩28,306 | ₩28,439 | +0.24% | 67.7만 |
|---|
| 2026.09.28 | ₩28,653 | ₩28,653 | ₩28,212 | ₩28,212 | -1.54% | 56.1만 |
|---|
| 2026.09.25 | ₩28,679 | ₩28,880 | ₩28,466 | ₩28,639 | -0.14% | 82.8만 |
|---|
| 2026.09.24 | ₩28,039 | ₩28,633 | ₩28,039 | ₩28,626 | +2.09% | 40.7만 |
|---|
| 2026.09.23 | ₩28,613 | ₩28,773 | ₩28,319 | ₩28,319 | -1.03% | 41.6만 |
|---|
| 2026.09.22 | ₩28,533 | ₩28,986 | ₩28,493 | ₩28,960 | +1.50% | 103.5만 |
|---|
| 2026.09.21 | ₩28,239 | ₩28,706 | ₩28,212 | ₩28,626 | +1.37% | 100.3만 |
|---|
| 2026.09.18 | ₩28,146 | ₩28,226 | ₩27,905 | ₩28,066 | -0.28% | 47.3만 |
|---|
| 2026.09.17 | ₩27,972 | ₩28,212 | ₩27,932 | ₩28,172 | +0.72% | 106.4만 |
|---|
| 2026.09.16 | ₩27,385 | ₩27,959 | ₩27,385 | ₩27,705 | +1.17% | 82.5만 |
|---|
| 2026.09.15 | ₩27,438 | ₩27,652 | ₩27,312 | ₩27,385 | -0.19% | 98.6만 |
|---|
| 2026.09.14 | ₩27,352 | ₩27,925 | ₩27,292 | ₩27,679 | +1.20% | 80.6만 |
|---|
| 2026.09.11 | ₩27,478 | ₩27,772 | ₩27,412 | ₩27,745 | +0.97% | 131.6만 |
|---|
| 2026.09.10 | ₩27,038 | ₩27,719 | ₩26,998 | ₩27,385 | +1.28% | 165.1만 |
|---|
| 2026.09.09 | ₩27,865 | ₩27,865 | ₩27,412 | ₩27,465 | -1.44% | 154만 |
|---|
| 2026.09.08 | ₩27,972 | ₩28,206 | ₩27,692 | ₩27,932 | -0.14% | 152.5만 |
|---|
| 2026.09.04 | ₩27,986 | ₩28,346 | ₩27,972 | ₩28,092 | +0.38% | 118.7만 |
|---|
| 2026.09.03 | ₩27,639 | ₩28,439 | ₩27,518 | ₩28,252 | +2.22% | 330.6만 |
|---|
| 2026.09.02 | ₩27,111 | ₩27,545 | ₩27,091 | ₩27,532 | +1.55% | 111.2만 |
|---|
| 2026.09.01 | ₩27,278 | ₩27,532 | ₩27,218 | ₩27,358 | +0.29% | 146만 |
|---|
| 2026.08.31 | ₩27,465 | ₩27,652 | ₩27,372 | ₩27,625 | +0.58% | 171.6만 |
|---|
| 2026.08.28 | ₩27,812 | ₩28,119 | ₩27,552 | ₩27,639 | -0.62% | 132.4만 |
|---|
| 2026.08.27 | ₩27,685 | ₩27,919 | ₩27,639 | ₩27,865 | +0.65% | 101만 |
|---|
| 2026.08.26 | ₩27,131 | ₩27,465 | ₩27,131 | ₩27,345 | +0.79% | 69.5만 |
|---|
| 2026.08.25 | ₩26,951 | ₩27,358 | ₩26,931 | ₩27,305 | +1.31% | 90만 |
|---|
| 2026.08.24 | ₩26,905 | ₩27,045 | ₩26,731 | ₩26,784 | -0.45% | 106.8만 |
|---|
| 2026.08.21 | ₩26,798 | ₩27,178 | ₩26,718 | ₩27,158 | +1.34% | 90.4만 |
|---|
| 2026.08.20 | ₩26,798 | ₩26,971 | ₩26,571 | ₩26,691 | -0.40% | 71만 |
|---|
| 2026.08.19 | ₩27,111 | ₩27,211 | ₩26,691 | ₩26,998 | -0.42% | 103.5만 |
|---|
| 2026.08.18 | ₩26,838 | ₩27,218 | ₩26,838 | ₩26,878 | +0.15% | 81.3만 |
|---|
| 2026.08.17 | ₩27,358 | ₩27,772 | ₩27,358 | ₩27,372 | +0.05% | 81.4만 |
|---|
| 2026.08.14 | ₩27,545 | ₩27,745 | ₩27,318 | ₩27,398 | -0.53% | 101.8만 |
|---|
| 2026.08.13 | ₩27,211 | ₩27,639 | ₩27,211 | ₩27,465 | +0.93% | 135.7만 |
|---|
| 2026.08.12 | ₩26,998 | ₩27,412 | ₩26,998 | ₩27,318 | +1.19% | 108.3만 |
|---|
| 2026.08.11 | ₩26,998 | ₩27,118 | ₩26,638 | ₩26,731 | -0.99% | 147.8만 |
|---|
| 2026.08.10 | ₩26,898 | ₩27,051 | ₩26,738 | ₩26,985 | +0.32% | 106.4만 |
|---|
| 2026.08.07 | ₩26,050 | ₩26,871 | ₩26,037 | ₩26,864 | +3.12% | 248만 |
|---|
| 2026.08.06 | ₩25,463 | ₩25,964 | ₩25,463 | ₩25,703 | +0.94% | 135.7만 |
|---|
| 2026.08.05 | ₩26,344 | ₩26,524 | ₩25,877 | ₩25,877 | -1.77% | 218.1만 |
|---|
| 2026.08.04 | ₩25,837 | ₩26,644 | ₩25,837 | ₩26,558 | +2.79% | 214.6만 |
|---|
| 2026.08.03 | ₩24,756 | ₩25,677 | ₩24,756 | ₩25,677 | +3.72% | 212만 |
|---|
| 2026.07.31 | ₩25,163 | ₩25,276 | ₩24,556 | ₩24,823 | -1.35% | 80.4만 |
|---|
| 2026.07.30 | ₩24,703 | ₩25,063 | ₩24,669 | ₩24,983 | +1.13% | 188.7만 |
|---|
| 2026.07.29 | ₩24,903 | ₩25,310 | ₩24,549 | ₩24,649 | -1.02% | 215.7만 |
|---|
| 2026.07.28 | ₩24,636 | ₩25,170 | ₩24,409 | ₩25,090 | +1.84% | 166.8만 |
|---|
| 2026.07.27 | ₩24,969 | ₩25,210 | ₩24,609 | ₩24,956 | -0.05% | 204.4만 |
|---|
| 2026.07.24 | ₩24,989 | ₩25,036 | ₩24,602 | ₩24,743 | -0.99% | 153만 |
|---|
| 2026.07.23 | ₩25,250 | ₩25,330 | ₩24,776 | ₩25,103 | -0.58% | 161.6만 |
|---|
| 2026.07.22 | ₩25,717 | ₩25,924 | ₩25,410 | ₩25,410 | -1.19% | 179.4만 |
|---|
| 2026.07.21 | ₩25,910 | ₩26,244 | ₩25,837 | ₩25,957 | +0.18% | 146.9만 |
|---|
| 2026.07.20 | ₩25,850 | ₩26,130 | ₩25,663 | ₩25,690 | -0.62% | 178.4만 |
|---|
| 2026.07.17 | ₩25,817 | ₩26,064 | ₩25,403 | ₩25,757 | -0.23% | 226.3만 |
|---|
| 2026.07.16 | ₩26,838 | ₩27,025 | ₩26,297 | ₩26,371 | -1.74% | 284.2만 |
|---|
| 2026.07.15 | ₩27,158 | ₩27,465 | ₩26,844 | ₩27,091 | -0.25% | 229.2만 |
|---|
| 2026.07.14 | ₩26,958 | ₩27,372 | ₩26,958 | ₩27,131 | +0.64% | 157.4만 |
|---|
| 2026.07.13 | ₩27,625 | ₩27,685 | ₩26,898 | ₩26,998 | -2.27% | 273.6만 |
|---|
| 2026.07.10 | ₩28,179 | ₩28,266 | ₩27,558 | ₩27,812 | -1.30% | 161.4만 |
|---|
| 2026.07.09 | ₩27,699 | ₩28,159 | ₩27,572 | ₩28,126 | +1.54% | 127.5만 |
|---|
| 2026.07.08 | ₩27,452 | ₩27,799 | ₩27,198 | ₩27,639 | +0.68% | 164.8만 |
|---|
| 2026.07.07 | ₩28,159 | ₩28,453 | ₩27,705 | ₩27,785 | -1.33% | 150.2만 |
|---|
| 2026.07.06 | ₩28,126 | ₩28,666 | ₩28,039 | ₩28,479 | +1.26% | 288.5만 |
|---|
| 2026.07.02 | ₩28,092 | ₩28,653 | ₩27,665 | ₩28,026 | -0.24% | 245.3만 |
|---|
| 2026.07.01 | ₩28,092 | ₩28,559 | ₩27,999 | ₩28,172 | +0.29% | 418.7만 |
|---|
| 2026.06.30 | ₩27,438 | ₩28,139 | ₩27,438 | ₩28,092 | +2.38% | 222.6만 |
|---|
| 2026.06.29 | ₩26,758 | ₩27,659 | ₩26,518 | ₩27,652 | +3.34% | 355만 |
|---|
| 2026.06.26 | ₩25,623 | ₩26,591 | ₩25,623 | ₩26,277 | +2.55% | 281.3만 |
|---|
| 2026.06.25 | ₩26,471 | ₩26,504 | ₩25,770 | ₩25,984 | -1.84% | 302.3만 |
|---|
| 2026.06.24 | ₩26,197 | ₩26,740 | ₩26,130 | ₩26,317 | +0.46% | 445.9만 |
|---|
| 2026.06.23 | ₩25,817 | ₩26,691 | ₩25,717 | ₩26,171 | +1.37% | 504.7만 |
|---|
| 2026.06.22 | ₩27,245 | ₩27,425 | ₩26,464 | ₩26,477 | -2.82% | 1019.1만 |
|---|
| 2026.06.18 | ₩27,385 | ₩27,865 | ₩26,918 | ₩27,639 | +0.93% | 647.8만 |
|---|
| 2026.06.17 | ₩28,066 | ₩28,287 | ₩27,238 | ₩27,318 | -2.66% | 1010.9만 |
|---|
| 2026.06.16 | ₩28,166 | ₩28,900 | ₩27,892 | ₩27,932 | -0.83% | 1542.7만 |
|---|
| 2026.06.15 | ₩27,125 | ₩28,172 | ₩26,945 | ₩27,919 | +2.93% | 2194.7만 |
|---|
| 2026.06.12 | ₩27,245 | ₩27,318 | ₩25,997 | ₩26,638 | -2.23% | 3237.4만 |
|---|
| 2026.06.11 | ₩26,411 | ₩26,824 | ₩25,790 | ₩26,824 | +1.57% | 1280.5만 |
|---|
| 2026.06.10 | ₩26,424 | ₩26,824 | ₩26,084 | ₩26,090 | -1.26% | 896.4만 |
|---|
| 2026.06.09 | ₩27,252 | ₩27,732 | ₩25,597 | ₩26,518 | -2.69% | 1238.4만 |
|---|
| 2026.06.08 | ₩26,444 | ₩27,065 | ₩26,157 | ₩27,038 | +2.25% | 853.2만 |
|---|
| 2026.06.05 | ₩26,991 | ₩27,105 | ₩25,970 | ₩26,130 | -3.19% | 891.1만 |
|---|
| 2026.06.04 | ₩26,678 | ₩27,385 | ₩26,664 | ₩27,292 | +2.30% | 741만 |
|---|
| 2026.06.03 | ₩27,118 | ₩27,145 | ₩26,451 | ₩26,784 | -1.23% | 651.1만 |
|---|
| 2026.06.02 | ₩27,372 | ₩27,412 | ₩27,098 | ₩27,238 | -0.49% | 632.8만 |
|---|
| 2026.06.01 | ₩27,318 | ₩27,619 | ₩27,131 | ₩27,465 | +0.54% | 695.6만 |
|---|
| 2026.05.29 | ₩27,211 | ₩27,318 | ₩26,851 | ₩27,278 | +0.25% | 705.1만 |
|---|
| 2026.05.28 | ₩26,624 | ₩27,171 | ₩26,518 | ₩27,171 | +2.06% | 946.8만 |
|---|
| 2026.05.27 | ₩26,357 | ₩26,531 | ₩26,177 | ₩26,531 | +0.66% | 1295.2만 |
|---|
| 2026.05.26 | ₩26,384 | ₩26,411 | ₩26,024 | ₩26,237 | -0.56% | 1223.8만 |
|---|
| 2026.05.22 | ₩25,997 | ₩26,291 | ₩25,878 | ₩26,064 | +0.26% | 1138.3만 |
|---|
| 2026.05.21 | ₩25,797 | ₩25,954 | ₩25,637 | ₩25,824 | +0.10% | 708.3만 |
|---|
| 2026.05.20 | ₩25,590 | ₩25,890 | ₩25,295 | ₩25,890 | +1.17% | 366.7만 |
|---|
| 2026.05.19 | ₩25,597 | ₩25,623 | ₩25,223 | ₩25,463 | -0.52% | 333.8만 |
|---|
| 2026.05.18 | ₩25,890 | ₩25,890 | ₩25,383 | ₩25,583 | -1.19% | 434.9만 |
|---|
| 2026.05.15 | ₩25,677 | ₩25,797 | ₩25,330 | ₩25,583 | -0.36% | 387.1만 |
|---|
| 2026.05.14 | ₩25,223 | ₩25,597 | ₩25,076 | ₩25,583 | +1.43% | 219.9만 |
|---|
| 2026.05.13 | ₩25,170 | ₩25,270 | ₩24,796 | ₩25,183 | +0.05% | 215만 |
|---|
| 2026.05.12 | ₩25,090 | ₩25,283 | ₩24,836 | ₩25,103 | +0.05% | 305.6만 |
|---|
| 2026.05.11 | ₩25,016 | ₩25,223 | ₩24,936 | ₩25,130 | +0.45% | 314.5만 |
|---|
| 2026.05.08 | ₩25,263 | ₩25,303 | ₩24,876 | ₩25,103 | -0.63% | 232.8만 |
|---|
| 2026.05.07 | ₩25,477 | ₩25,490 | ₩25,096 | ₩25,196 | -1.10% | 210.1만 |
|---|
| 2026.05.06 | ₩25,250 | ₩25,276 | ₩24,869 | ₩25,236 | -0.05% | 159만 |
|---|
| 2026.05.05 | ₩25,236 | ₩25,236 | ₩24,929 | ₩25,023 | -0.85% | 149.3만 |
|---|
| 2026.05.04 | ₩25,090 | ₩25,203 | ₩24,876 | ₩25,050 | -0.16% | 242.6만 |
|---|
| 2026.05.01 | ₩25,023 | ₩25,063 | ₩24,829 | ₩24,969 | -0.21% | 150.6만 |
|---|
| 2026.04.30 | ₩24,729 | ₩24,769 | ₩24,316 | ₩24,703 | -0.11% | 120.5만 |
|---|
| 2026.04.29 | ₩24,676 | ₩24,716 | ₩24,342 | ₩24,596 | -0.32% | 143.8만 |
|---|
| 2026.04.28 | ₩24,889 | ₩24,943 | ₩24,582 | ₩24,703 | -0.75% | 118.5만 |
|---|
| 2026.04.27 | ₩25,016 | ₩25,183 | ₩24,864 | ₩25,170 | +0.61% | 263.6만 |
|---|
| 2026.04.24 | ₩24,823 | ₩25,143 | ₩24,649 | ₩25,050 | +0.91% | 386.1만 |
|---|
| 2026.04.23 | ₩25,036 | ₩25,036 | ₩24,329 | ₩24,676 | -1.44% | 232.7만 |
|---|
| 2026.04.22 | ₩25,196 | ₩25,463 | ₩25,090 | ₩25,116 | -0.32% | 600만 |
|---|
| 2026.04.21 | ₩24,703 | ₩24,713 | ₩24,189 | ₩24,275 | -1.73% | 535.1만 |
|---|
| 2026.04.20 | ₩24,449 | ₩24,596 | ₩24,262 | ₩24,556 | +0.44% | 325.4만 |
|---|
| 2026.04.17 | ₩24,396 | ₩24,502 | ₩24,309 | ₩24,502 | +0.44% | 261만 |
|---|
| 2026.04.16 | ₩24,275 | ₩24,275 | ₩23,888 | ₩24,102 | -0.71% | 541.5만 |
|---|
| 2026.04.15 | ₩23,728 | ₩23,995 | ₩23,561 | ₩23,995 | +1.12% | 204.3만 |
|---|
| 2026.04.14 | ₩23,355 | ₩23,528 | ₩23,301 | ₩23,528 | +0.74% | 212.1만 |
|---|
| 2026.04.13 | ₩22,721 | ₩23,114 | ₩22,681 | ₩23,114 | +1.73% | 225.6만 |
|---|
| 2026.04.10 | ₩22,847 | ₩22,861 | ₩22,581 | ₩22,727 | -0.53% | 217만 |
|---|
| 2026.04.09 | ₩23,034 | ₩23,034 | ₩22,621 | ₩22,741 | -1.27% | 150.1만 |
|---|
| 2026.04.08 | ₩23,341 | ₩23,415 | ₩22,908 | ₩22,981 | -1.54% | 159.5만 |
|---|
| 2026.04.07 | ₩22,714 | ₩22,741 | ₩22,490 | ₩22,741 | +0.12% | 172.5만 |
|---|
| 2026.04.06 | ₩22,834 | ₩22,834 | ₩22,647 | ₩22,754 | -0.35% | 169.6만 |
|---|
| 2026.04.02 | ₩22,394 | ₩22,781 | ₩22,260 | ₩22,687 | +1.31% | 214.7만 |
|---|
| 2026.04.01 | ₩22,741 | ₩22,754 | ₩22,541 | ₩22,621 | -0.53% | 146.1만 |
|---|
| 2026.03.31 | ₩22,207 | ₩22,567 | ₩22,140 | ₩22,541 | +1.50% | 96.7만 |
|---|
| 2026.03.30 | ₩22,234 | ₩22,234 | ₩21,847 | ₩21,927 | -1.38% | 91.8만 |
|---|
| 2026.03.27 | ₩22,340 | ₩22,354 | ₩21,993 | ₩22,033 | -1.37% | 71.2만 |
|---|
| 2026.03.26 | ₩22,781 | ₩22,794 | ₩22,394 | ₩22,394 | -1.70% | 229.4만 |
|---|
| 2026.03.25 | ₩23,008 | ₩23,141 | ₩22,834 | ₩22,914 | -0.41% | 121.3만 |
|---|
| 2026.03.24 | ₩23,021 | ₩23,114 | ₩22,701 | ₩22,741 | -1.22% | 31만 |
|---|
| 2026.03.23 | ₩23,101 | ₩23,275 | ₩23,008 | ₩23,154 | +0.23% | 42.2만 |
|---|
| 2026.03.20 | ₩23,074 | ₩23,088 | ₩22,714 | ₩22,861 | -0.93% | 31만 |
|---|
| 2026.03.19 | ₩23,048 | ₩23,194 | ₩22,954 | ₩23,088 | +0.17% | 38.8만 |
|---|
| 2026.03.18 | ₩23,341 | ₩23,364 | ₩23,114 | ₩23,128 | -0.91% | 47만 |
|---|
| 2026.03.17 | ₩23,355 | ₩23,488 | ₩23,288 | ₩23,355 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩23,235 | ₩23,328 | ₩23,128 | ₩23,181 | -0.23% | 41.2만 |
|---|
| 2026.03.13 | ₩23,248 | ₩23,301 | ₩22,928 | ₩22,981 | -1.15% | 40.1만 |
|---|
| 2026.03.12 | ₩23,421 | ₩23,488 | ₩23,061 | ₩23,088 | -1.42% | 43.3만 |
|---|
| 2026.03.11 | ₩23,515 | ₩23,648 | ₩23,328 | ₩23,501 | -0.06% | 41.4만 |
|---|
| 2026.03.10 | ₩23,782 | ₩23,782 | ₩23,381 | ₩23,501 | -1.18% | 54.2만 |
|---|
| 2026.03.09 | ₩23,341 | ₩23,702 | ₩23,208 | ₩23,635 | +1.26% | 37.9만 |
|---|
| 2026.03.06 | ₩23,488 | ₩23,675 | ₩23,381 | ₩23,555 | +0.28% | 49.2만 |
|---|
| 2026.03.05 | ₩23,688 | ₩23,915 | ₩23,461 | ₩23,728 | +0.17% | 62.8만 |
|---|
| 2026.03.04 | ₩23,421 | ₩23,648 | ₩23,368 | ₩23,648 | +0.97% | 84.2만 |
|---|
| 2026.03.03 | ₩22,941 | ₩23,355 | ₩22,621 | ₩23,221 | +1.22% | 76.3만 |
|---|
| 2026.03.02 | ₩23,101 | ₩23,488 | ₩23,048 | ₩23,395 | +1.27% | 54.3만 |
|---|
| 2026.02.27 | ₩23,288 | ₩23,488 | ₩23,154 | ₩23,355 | +0.29% | 142.6만 |
|---|
| 2026.02.26 | ₩23,328 | ₩23,568 | ₩23,248 | ₩23,541 | +0.92% | 89.9만 |
|---|
| 2026.02.25 | ₩23,101 | ₩23,429 | ₩23,048 | ₩23,381 | +1.21% | 20.1만 |
|---|
| 2026.02.24 | ₩22,727 | ₩22,928 | ₩22,494 | ₩22,861 | +0.59% | 24.6만 |
|---|
| 2026.02.23 | ₩23,154 | ₩23,181 | ₩22,594 | ₩22,674 | -2.07% | 42.4만 |
|---|
| 2026.02.20 | ₩23,301 | ₩23,635 | ₩23,248 | ₩23,341 | +0.17% | 31.4만 |
|---|
| 2026.02.19 | ₩23,408 | ₩23,415 | ₩23,154 | ₩23,381 | -0.11% | 19.8만 |
|---|
| 2026.02.18 | ₩23,101 | ₩23,515 | ₩23,021 | ₩23,421 | +1.39% | 40.7만 |
|---|
| 2026.02.17 | ₩23,048 | ₩23,181 | ₩22,727 | ₩23,034 | -0.06% | 113만 |
|---|
| 2026.02.13 | ₩23,021 | ₩23,341 | ₩22,874 | ₩23,101 | +0.35% | 53.5만 |
|---|
| 2026.02.12 | ₩23,595 | ₩23,595 | ₩22,661 | ₩22,741 | -3.62% | 105.7만 |
|---|
| 2026.02.11 | ₩24,155 | ₩24,155 | ₩23,268 | ₩23,528 | -2.60% | 32.5만 |
|---|
| 2026.02.10 | ₩24,235 | ₩24,382 | ₩24,035 | ₩24,089 | -0.61% | 276.7만 |
|---|
| 2026.02.09 | ₩23,448 | ₩24,115 | ₩23,335 | ₩24,009 | +2.39% | 81.9만 |
|---|
| 2026.02.06 | ₩23,128 | ₩23,368 | ₩22,767 | ₩23,341 | +0.92% | 41.8만 |
|---|
| 2026.02.05 | ₩23,008 | ₩23,261 | ₩22,570 | ₩22,634 | -1.62% | 82.3만 |
|---|
| 2026.02.04 | ₩23,982 | ₩23,982 | ₩23,021 | ₩23,341 | -2.67% | 62.8만 |
|---|
| 2026.02.03 | ₩24,849 | ₩24,903 | ₩23,822 | ₩24,169 | -2.74% | 79.9만 |
|---|
| 2026.02.02 | ₩24,756 | ₩24,872 | ₩24,516 | ₩24,556 | -0.81% | 95.6만 |
|---|
| 2026.01.30 | ₩25,223 | ₩25,383 | ₩24,703 | ₩24,823 | -1.59% | 42만 |
|---|
| 2026.01.29 | ₩25,904 | ₩25,904 | ₩24,996 | ₩25,370 | -2.06% | 163.7만 |
|---|
| 2026.01.28 | ₩26,130 | ₩26,130 | ₩25,663 | ₩25,703 | -1.63% | 95.2만 |
|---|
| 2026.01.27 | ₩26,291 | ₩26,291 | ₩25,970 | ₩26,024 | -1.02% | 80.6만 |
|---|
| 2026.01.26 | ₩26,224 | ₩26,344 | ₩26,104 | ₩26,117 | -0.41% | 46.3만 |
|---|
| 2026.01.23 | ₩26,197 | ₩26,357 | ₩26,077 | ₩26,157 | -0.15% | 42.9만 |
|---|
| 2026.01.22 | ₩26,224 | ₩26,257 | ₩26,017 | ₩26,211 | -0.05% | 45.6만 |
|---|
| 2026.01.21 | ₩25,864 | ₩25,988 | ₩25,530 | ₩25,837 | -0.10% | 53.6만 |
|---|
| 2026.01.20 | ₩25,970 | ₩26,077 | ₩25,703 | ₩25,743 | -0.87% | 55.2만 |
|---|
| 2026.01.16 | ₩26,558 | ₩26,614 | ₩26,277 | ₩26,337 | -0.83% | 35만 |
|---|
| 2026.01.15 | ₩26,864 | ₩26,878 | ₩26,384 | ₩26,451 | -1.54% | 42.3만 |
|---|
| 2026.01.14 | ₩26,878 | ₩26,911 | ₩26,437 | ₩26,704 | -0.65% | 55.8만 |
|---|
| 2026.01.13 | ₩27,091 | ₩27,118 | ₩26,744 | ₩27,011 | -0.30% | 40.7만 |
|---|
| 2026.01.12 | ₩26,758 | ₩27,049 | ₩26,731 | ₩26,971 | +0.80% | 53.9만 |
|---|
| 2026.01.09 | ₩27,238 | ₩27,238 | ₩26,798 | ₩26,851 | -1.42% | 48.4만 |
|---|
| 2026.01.08 | ₩27,505 | ₩27,532 | ₩26,938 | ₩26,998 | -1.84% | 48.1만 |
|---|
| 2026.01.07 | ₩27,452 | ₩27,665 | ₩27,330 | ₩27,532 | +0.29% | 45.7만 |
|---|
| 2026.01.06 | ₩27,171 | ₩27,412 | ₩27,025 | ₩27,385 | +0.79% | 50.2만 |
|---|
| 2026.01.05 | ₩26,878 | ₩27,091 | ₩26,718 | ₩27,025 | +0.55% | 47.1만 |
|---|
| 2026.01.02 | ₩27,118 | ₩27,118 | ₩26,464 | ₩26,651 | -1.72% | 264만 |
|---|
| 2025.12.31 | ₩27,118 | ₩27,154 | ₩26,864 | ₩26,878 | -0.89% | 272.8만 |
|---|
| 2025.12.30 | ₩27,278 | ₩27,332 | ₩26,998 | ₩27,078 | -0.73% | 41.3만 |
|---|
| 2025.12.29 | ₩27,158 | ₩27,239 | ₩27,038 | ₩27,105 | -0.20% | 38만 |
|---|
| 2025.12.26 | ₩27,505 | ₩27,505 | ₩27,252 | ₩27,278 | -0.82% | 53.7만 |
|---|
| 2025.12.24 | ₩27,438 | ₩27,438 | ₩27,198 | ₩27,372 | -0.24% | 120.3만 |
|---|
| 2025.12.23 | ₩27,385 | ₩27,385 | ₩27,038 | ₩27,332 | -0.19% | 59.7만 |
|---|
| 2025.12.22 | ₩27,492 | ₩27,585 | ₩27,252 | ₩27,358 | -0.49% | 346만 |
|---|
| 2025.12.19 | ₩26,798 | ₩27,149 | ₩26,771 | ₩27,078 | +1.05% | 207만 |
|---|
| 2025.12.18 | ₩26,678 | ₩26,838 | ₩26,491 | ₩26,584 | -0.35% | 330.9만 |
|---|
| 2025.12.17 | ₩26,704 | ₩26,838 | ₩26,184 | ₩26,184 | -1.95% | 426.4만 |
|---|
| 2025.12.16 | ₩26,424 | ₩26,668 | ₩26,304 | ₩26,611 | +0.71% | 271.5만 |
|---|
| 2025.12.15 | ₩26,838 | ₩26,905 | ₩26,397 | ₩26,518 | -1.19% | 303만 |
|---|
| 2025.12.12 | ₩27,118 | ₩27,145 | ₩26,451 | ₩26,624 | -1.82% | 46.5만 |
|---|
| 2025.12.11 | ₩27,091 | ₩27,151 | ₩26,838 | ₩27,091 | 0.00% | 129.4만 |
|---|
| 2025.12.10 | ₩27,385 | ₩27,398 | ₩27,065 | ₩27,265 | -0.44% | 81.9만 |
|---|
| 2025.12.09 | ₩27,265 | ₩27,492 | ₩27,185 | ₩27,305 | +0.15% | 42.5만 |
|---|
| 2025.12.08 | ₩27,465 | ₩27,572 | ₩27,258 | ₩27,372 | -0.34% | 81만 |
|---|
| 2025.12.05 | ₩27,091 | ₩27,625 | ₩27,071 | ₩27,318 | +0.84% | 80.6만 |
|---|
| 2025.12.04 | ₩26,744 | ₩27,131 | ₩26,731 | ₩27,118 | +1.40% | 13.4만 |
|---|
| 2025.12.03 | ₩26,371 | ₩26,691 | ₩26,251 | ₩26,638 | +1.01% | 8만 |
|---|
| 2025.12.02 | ₩26,371 | ₩26,627 | ₩26,291 | ₩26,384 | +0.05% | 9.9만 |
|---|
| 2025.12.01 | ₩26,117 | ₩26,424 | ₩26,050 | ₩26,252 | +0.52% | 14.2만 |
|---|
| 2025.11.28 | ₩26,237 | ₩26,424 | ₩26,237 | ₩26,397 | +0.61% | 8만 |
|---|
| 2025.11.26 | ₩26,171 | ₩26,347 | ₩26,157 | ₩26,184 | +0.05% | 8.6만 |
|---|
| 2025.11.25 | ₩25,703 | ₩26,130 | ₩25,497 | ₩26,064 | +1.40% | 13.5만 |
|---|
| 2025.11.24 | ₩25,503 | ₩25,917 | ₩25,450 | ₩25,890 | +1.52% | 10.2만 |
|---|
| 2025.11.21 | ₩25,303 | ₩25,623 | ₩24,756 | ₩25,356 | +0.21% | 18.6만 |
|---|
| 2025.11.20 | ₩26,624 | ₩26,651 | ₩25,290 | ₩25,303 | -4.96% | 21.7만 |
|---|
| 2025.11.19 | ₩26,184 | ₩26,397 | ₩25,824 | ₩26,117 | -0.25% | 20.6만 |
|---|
| 2025.11.18 | ₩26,064 | ₩26,344 | ₩25,853 | ₩26,130 | +0.26% | 14.8만 |
|---|
| 2025.11.17 | ₩26,691 | ₩26,815 | ₩26,090 | ₩26,344 | -1.30% | 26.7만 |
|---|
| 2025.11.14 | ₩26,224 | ₩27,158 | ₩26,152 | ₩26,864 | +2.44% | 12.8만 |
|---|
| 2025.11.13 | ₩27,438 | ₩27,438 | ₩26,671 | ₩26,864 | -2.09% | 16.9만 |
|---|
| 2025.11.12 | ₩28,026 | ₩28,026 | ₩27,552 | ₩27,705 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩27,865 | ₩27,945 | ₩27,665 | ₩27,825 | -0.14% | 36.3만 |
|---|
| 2025.11.10 | ₩27,865 | ₩27,999 | ₩27,679 | ₩27,959 | +0.34% | 9.7만 |
|---|
| 2025.11.07 | ₩26,931 | ₩27,332 | ₩26,544 | ₩27,318 | +1.44% | 19.2만 |
|---|
| 2025.11.06 | ₩27,972 | ₩27,972 | ₩27,078 | ₩27,198 | -2.77% | 20.8만 |
|---|
| 2025.11.05 | ₩27,799 | ₩28,079 | ₩27,652 | ₩27,892 | +0.34% | 7.1만 |
|---|
| 2025.11.04 | ₩27,932 | ₩28,186 | ₩27,692 | ₩27,745 | -0.67% | 18.1만 |
|---|
| 2025.11.03 | ₩28,693 | ₩28,693 | ₩28,199 | ₩28,506 | -0.65% | 27.6만 |
|---|
| 2025.10.31 | ₩28,373 | ₩28,613 | ₩28,252 | ₩28,439 | +0.24% | 14.5만 |
|---|
| 2025.10.30 | ₩28,346 | ₩28,479 | ₩27,986 | ₩28,012 | -1.18% | 10만 |
|---|
| 2025.10.29 | ₩28,960 | ₩28,973 | ₩28,599 | ₩28,800 | -0.55% | 12.8만 |
|---|
| 2025.10.28 | ₩29,066 | ₩29,066 | ₩28,800 | ₩28,853 | -0.73% | 11.3만 |
|---|
| 2025.10.27 | ₩28,960 | ₩29,014 | ₩28,808 | ₩28,973 | +0.05% | 15.8만 |
|---|
| 2025.10.24 | ₩28,599 | ₩28,693 | ₩28,506 | ₩28,533 | -0.23% | 14.8만 |
|---|
| 2025.10.23 | ₩27,812 | ₩28,292 | ₩27,745 | ₩28,239 | +1.54% | 14.1만 |
|---|
| 2025.10.22 | ₩27,972 | ₩27,986 | ₩27,280 | ₩27,625 | -1.24% | 14.9만 |
|---|
| 2025.10.21 | ₩27,865 | ₩28,104 | ₩27,752 | ₩27,972 | +0.38% | 8.6만 |
|---|
| 2025.10.20 | ₩27,825 | ₩28,026 | ₩27,785 | ₩27,919 | +0.34% | 12.9만 |
|---|
| 2025.10.17 | ₩27,532 | ₩27,805 | ₩27,292 | ₩27,652 | +0.44% | 13.6만 |
|---|
| 2025.10.16 | ₩28,292 | ₩28,342 | ₩27,679 | ₩27,772 | -1.84% | 10.9만 |
|---|
| 2025.10.15 | ₩28,346 | ₩28,346 | ₩27,812 | ₩28,052 | -1.04% | 11.6만 |
|---|
| 2025.10.14 | ₩27,752 | ₩28,191 | ₩27,358 | ₩27,919 | +0.60% | 18.3만 |
|---|
| 2025.10.13 | ₩28,119 | ₩28,252 | ₩27,865 | ₩28,106 | -0.05% | 12.1만 |
|---|
| 2025.10.10 | ₩28,933 | ₩28,933 | ₩27,625 | ₩27,625 | -4.52% | 28.9만 |
|---|