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 | ₩29,579 | ₩29,632 | ₩29,372 | ₩29,605 | +0.09% | 102.7만 |
| 2026.10.08 | ₩29,485 | ₩29,545 | ₩28,991 | ₩29,165 | -1.09% | 88.7만 |
| 2026.10.07 | ₩29,432 | ₩29,699 | ₩29,432 | ₩29,579 | +0.50% | 59.8만 |
| 2026.10.06 | ₩30,033 | ₩30,446 | ₩29,779 | ₩29,779 | -0.84% | 56.8만 |
| 2026.10.05 | ₩28,991 | ₩29,993 | ₩28,965 | ₩29,939 | +3.27% | 71.4만 |
| 2026.10.02 | ₩28,458 | ₩29,205 | ₩28,458 | ₩29,045 | +2.06% | 92.5만 |
| 2026.10.01 | ₩28,431 | ₩28,644 | ₩28,377 | ₩28,417 | -0.05% | 82.7만 |
| 2026.09.30 | ₩28,511 | ₩28,751 | ₩28,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,511 |
| 0.00% |
| 44만 |
| 2026.09.29 | ₩28,377 | ₩28,578 | ₩28,311 | ₩28,444 | +0.24% | 67.7만 |
|---|
| 2026.09.28 | ₩28,658 | ₩28,658 | ₩28,217 | ₩28,217 | -1.54% | 56.1만 |
|---|
| 2026.09.25 | ₩28,684 | ₩28,885 | ₩28,471 | ₩28,644 | -0.14% | 82.8만 |
|---|
| 2026.09.24 | ₩28,044 | ₩28,638 | ₩28,044 | ₩28,631 | +2.09% | 40.7만 |
|---|
| 2026.09.23 | ₩28,618 | ₩28,778 | ₩28,324 | ₩28,324 | -1.03% | 41.6만 |
|---|
| 2026.09.22 | ₩28,538 | ₩28,991 | ₩28,498 | ₩28,965 | +1.50% | 103.5만 |
|---|
| 2026.09.21 | ₩28,244 | ₩28,711 | ₩28,217 | ₩28,631 | +1.37% | 100.3만 |
|---|
| 2026.09.18 | ₩28,151 | ₩28,231 | ₩27,910 | ₩28,070 | -0.28% | 47.3만 |
|---|
| 2026.09.17 | ₩27,977 | ₩28,217 | ₩27,937 | ₩28,177 | +0.72% | 106.4만 |
|---|
| 2026.09.16 | ₩27,390 | ₩27,964 | ₩27,390 | ₩27,710 | +1.17% | 82.5만 |
|---|
| 2026.09.15 | ₩27,443 | ₩27,657 | ₩27,316 | ₩27,390 | -0.19% | 98.6만 |
|---|
| 2026.09.14 | ₩27,356 | ₩27,930 | ₩27,296 | ₩27,683 | +1.20% | 80.6만 |
|---|
| 2026.09.11 | ₩27,483 | ₩27,777 | ₩27,416 | ₩27,750 | +0.97% | 131.6만 |
|---|
| 2026.09.10 | ₩27,043 | ₩27,723 | ₩27,003 | ₩27,390 | +1.28% | 165.1만 |
|---|
| 2026.09.09 | ₩27,870 | ₩27,870 | ₩27,416 | ₩27,470 | -1.44% | 154만 |
|---|
| 2026.09.08 | ₩27,977 | ₩28,211 | ₩27,697 | ₩27,937 | -0.14% | 152.5만 |
|---|
| 2026.09.04 | ₩27,990 | ₩28,351 | ₩27,977 | ₩28,097 | +0.38% | 118.7만 |
|---|
| 2026.09.03 | ₩27,643 | ₩28,444 | ₩27,523 | ₩28,257 | +2.22% | 330.6만 |
|---|
| 2026.09.02 | ₩27,116 | ₩27,550 | ₩27,096 | ₩27,537 | +1.55% | 111.2만 |
|---|
| 2026.09.01 | ₩27,283 | ₩27,537 | ₩27,223 | ₩27,363 | +0.29% | 146만 |
|---|
| 2026.08.31 | ₩27,470 | ₩27,657 | ₩27,376 | ₩27,630 | +0.58% | 171.6만 |
|---|
| 2026.08.28 | ₩27,817 | ₩28,124 | ₩27,557 | ₩27,643 | -0.62% | 132.4만 |
|---|
| 2026.08.27 | ₩27,690 | ₩27,924 | ₩27,643 | ₩27,870 | +0.65% | 101만 |
|---|
| 2026.08.26 | ₩27,136 | ₩27,470 | ₩27,136 | ₩27,350 | +0.79% | 69.5만 |
|---|
| 2026.08.25 | ₩26,956 | ₩27,363 | ₩26,936 | ₩27,310 | +1.31% | 90만 |
|---|
| 2026.08.24 | ₩26,909 | ₩27,049 | ₩26,736 | ₩26,789 | -0.45% | 106.8만 |
|---|
| 2026.08.21 | ₩26,802 | ₩27,183 | ₩26,722 | ₩27,163 | +1.34% | 90.4만 |
|---|
| 2026.08.20 | ₩26,802 | ₩26,976 | ₩26,575 | ₩26,696 | -0.40% | 71만 |
|---|
| 2026.08.19 | ₩27,116 | ₩27,216 | ₩26,696 | ₩27,003 | -0.42% | 103.5만 |
|---|
| 2026.08.18 | ₩26,842 | ₩27,223 | ₩26,842 | ₩26,882 | +0.15% | 81.3만 |
|---|
| 2026.08.17 | ₩27,363 | ₩27,777 | ₩27,363 | ₩27,376 | +0.05% | 81.4만 |
|---|
| 2026.08.14 | ₩27,550 | ₩27,750 | ₩27,323 | ₩27,403 | -0.53% | 101.8만 |
|---|
| 2026.08.13 | ₩27,216 | ₩27,643 | ₩27,216 | ₩27,470 | +0.93% | 135.7만 |
|---|
| 2026.08.12 | ₩27,003 | ₩27,416 | ₩27,003 | ₩27,323 | +1.19% | 108.3만 |
|---|
| 2026.08.11 | ₩27,003 | ₩27,123 | ₩26,642 | ₩26,736 | -0.99% | 147.8만 |
|---|
| 2026.08.10 | ₩26,902 | ₩27,056 | ₩26,742 | ₩26,989 | +0.32% | 106.4만 |
|---|
| 2026.08.07 | ₩26,055 | ₩26,876 | ₩26,042 | ₩26,869 | +3.12% | 248만 |
|---|
| 2026.08.06 | ₩25,468 | ₩25,968 | ₩25,468 | ₩25,708 | +0.94% | 135.7만 |
|---|
| 2026.08.05 | ₩26,349 | ₩26,529 | ₩25,881 | ₩25,881 | -1.77% | 218.1만 |
|---|
| 2026.08.04 | ₩25,841 | ₩26,649 | ₩25,841 | ₩26,562 | +2.79% | 214.6만 |
|---|
| 2026.08.03 | ₩24,760 | ₩25,681 | ₩24,760 | ₩25,681 | +3.72% | 212만 |
|---|
| 2026.07.31 | ₩25,167 | ₩25,281 | ₩24,560 | ₩24,827 | -1.35% | 80.4만 |
|---|
| 2026.07.30 | ₩24,707 | ₩25,067 | ₩24,673 | ₩24,987 | +1.13% | 188.7만 |
|---|
| 2026.07.29 | ₩24,907 | ₩25,314 | ₩24,553 | ₩24,653 | -1.02% | 215.7만 |
|---|
| 2026.07.28 | ₩24,640 | ₩25,174 | ₩24,413 | ₩25,094 | +1.84% | 166.8만 |
|---|
| 2026.07.27 | ₩24,974 | ₩25,214 | ₩24,613 | ₩24,960 | -0.05% | 204.4만 |
|---|
| 2026.07.24 | ₩24,994 | ₩25,040 | ₩24,607 | ₩24,747 | -0.99% | 153만 |
|---|
| 2026.07.23 | ₩25,254 | ₩25,334 | ₩24,780 | ₩25,107 | -0.58% | 161.6만 |
|---|
| 2026.07.22 | ₩25,721 | ₩25,928 | ₩25,414 | ₩25,414 | -1.19% | 179.4만 |
|---|
| 2026.07.21 | ₩25,915 | ₩26,248 | ₩25,841 | ₩25,961 | +0.18% | 146.9만 |
|---|
| 2026.07.20 | ₩25,855 | ₩26,135 | ₩25,668 | ₩25,695 | -0.62% | 178.4만 |
|---|
| 2026.07.17 | ₩25,821 | ₩26,068 | ₩25,408 | ₩25,761 | -0.23% | 226.3만 |
|---|
| 2026.07.16 | ₩26,842 | ₩27,029 | ₩26,302 | ₩26,375 | -1.74% | 284.2만 |
|---|
| 2026.07.15 | ₩27,163 | ₩27,470 | ₩26,849 | ₩27,096 | -0.25% | 229.2만 |
|---|
| 2026.07.14 | ₩26,963 | ₩27,376 | ₩26,963 | ₩27,136 | +0.64% | 157.4만 |
|---|
| 2026.07.13 | ₩27,630 | ₩27,690 | ₩26,902 | ₩27,003 | -2.27% | 273.6만 |
|---|
| 2026.07.10 | ₩28,184 | ₩28,271 | ₩27,563 | ₩27,817 | -1.30% | 161.4만 |
|---|
| 2026.07.09 | ₩27,703 | ₩28,164 | ₩27,577 | ₩28,130 | +1.54% | 127.5만 |
|---|
| 2026.07.08 | ₩27,456 | ₩27,803 | ₩27,203 | ₩27,643 | +0.68% | 164.8만 |
|---|
| 2026.07.07 | ₩28,164 | ₩28,458 | ₩27,710 | ₩27,790 | -1.33% | 150.2만 |
|---|
| 2026.07.06 | ₩28,130 | ₩28,671 | ₩28,044 | ₩28,484 | +1.26% | 288.5만 |
|---|
| 2026.07.02 | ₩28,097 | ₩28,658 | ₩27,670 | ₩28,030 | -0.24% | 245.3만 |
|---|
| 2026.07.01 | ₩28,097 | ₩28,564 | ₩28,004 | ₩28,177 | +0.29% | 418.7만 |
|---|
| 2026.06.30 | ₩27,443 | ₩28,144 | ₩27,443 | ₩28,097 | +2.38% | 222.6만 |
|---|
| 2026.06.29 | ₩26,762 | ₩27,663 | ₩26,522 | ₩27,657 | +3.34% | 355만 |
|---|
| 2026.06.26 | ₩25,628 | ₩26,595 | ₩25,628 | ₩26,282 | +2.55% | 281.3만 |
|---|
| 2026.06.25 | ₩26,475 | ₩26,509 | ₩25,775 | ₩25,988 | -1.84% | 302.3만 |
|---|
| 2026.06.24 | ₩26,202 | ₩26,745 | ₩26,135 | ₩26,322 | +0.46% | 445.9만 |
|---|
| 2026.06.23 | ₩25,821 | ₩26,696 | ₩25,721 | ₩26,175 | +1.37% | 504.7만 |
|---|
| 2026.06.22 | ₩27,250 | ₩27,430 | ₩26,469 | ₩26,482 | -2.82% | 1019.1만 |
|---|
| 2026.06.18 | ₩27,390 | ₩27,870 | ₩26,923 | ₩27,643 | +0.93% | 647.8만 |
|---|
| 2026.06.17 | ₩28,070 | ₩28,292 | ₩27,243 | ₩27,323 | -2.66% | 1010.9만 |
|---|
| 2026.06.16 | ₩28,171 | ₩28,905 | ₩27,897 | ₩27,937 | -0.83% | 1542.7만 |
|---|
| 2026.06.15 | ₩27,129 | ₩28,177 | ₩26,949 | ₩27,924 | +2.93% | 2194.7만 |
|---|
| 2026.06.12 | ₩27,250 | ₩27,323 | ₩26,002 | ₩26,642 | -2.23% | 3237.4만 |
|---|
| 2026.06.11 | ₩26,415 | ₩26,829 | ₩25,795 | ₩26,829 | +1.57% | 1280.5만 |
|---|
| 2026.06.10 | ₩26,429 | ₩26,829 | ₩26,088 | ₩26,095 | -1.26% | 896.4만 |
|---|
| 2026.06.09 | ₩27,256 | ₩27,737 | ₩25,601 | ₩26,522 | -2.69% | 1238.4만 |
|---|
| 2026.06.08 | ₩26,449 | ₩27,069 | ₩26,162 | ₩27,043 | +2.25% | 853.2만 |
|---|
| 2026.06.05 | ₩26,996 | ₩27,109 | ₩25,975 | ₩26,135 | -3.19% | 891.1만 |
|---|
| 2026.06.04 | ₩26,682 | ₩27,390 | ₩26,669 | ₩27,296 | +2.30% | 741만 |
|---|
| 2026.06.03 | ₩27,123 | ₩27,149 | ₩26,455 | ₩26,789 | -1.23% | 651.1만 |
|---|
| 2026.06.02 | ₩27,376 | ₩27,416 | ₩27,103 | ₩27,243 | -0.49% | 632.8만 |
|---|
| 2026.06.01 | ₩27,323 | ₩27,623 | ₩27,136 | ₩27,470 | +0.54% | 695.6만 |
|---|
| 2026.05.29 | ₩27,216 | ₩27,323 | ₩26,856 | ₩27,283 | +0.25% | 705.1만 |
|---|
| 2026.05.28 | ₩26,629 | ₩27,176 | ₩26,522 | ₩27,176 | +2.06% | 946.8만 |
|---|
| 2026.05.27 | ₩26,362 | ₩26,535 | ₩26,182 | ₩26,535 | +0.66% | 1295.2만 |
|---|
| 2026.05.26 | ₩26,389 | ₩26,415 | ₩26,028 | ₩26,242 | -0.56% | 1223.8만 |
|---|
| 2026.05.22 | ₩26,002 | ₩26,295 | ₩25,883 | ₩26,068 | +0.26% | 1138.3만 |
|---|
| 2026.05.21 | ₩25,801 | ₩25,959 | ₩25,641 | ₩25,828 | +0.10% | 708.3만 |
|---|
| 2026.05.20 | ₩25,594 | ₩25,895 | ₩25,299 | ₩25,895 | +1.17% | 366.7만 |
|---|
| 2026.05.19 | ₩25,601 | ₩25,628 | ₩25,227 | ₩25,468 | -0.52% | 333.8만 |
|---|
| 2026.05.18 | ₩25,895 | ₩25,895 | ₩25,388 | ₩25,588 | -1.19% | 434.9만 |
|---|
| 2026.05.15 | ₩25,681 | ₩25,801 | ₩25,334 | ₩25,588 | -0.36% | 387.1만 |
|---|
| 2026.05.14 | ₩25,227 | ₩25,601 | ₩25,081 | ₩25,588 | +1.43% | 219.9만 |
|---|
| 2026.05.13 | ₩25,174 | ₩25,274 | ₩24,800 | ₩25,187 | +0.05% | 215만 |
|---|
| 2026.05.12 | ₩25,094 | ₩25,287 | ₩24,840 | ₩25,107 | +0.05% | 305.6만 |
|---|
| 2026.05.11 | ₩25,020 | ₩25,227 | ₩24,940 | ₩25,134 | +0.45% | 314.5만 |
|---|
| 2026.05.08 | ₩25,267 | ₩25,307 | ₩24,880 | ₩25,107 | -0.63% | 232.8만 |
|---|
| 2026.05.07 | ₩25,481 | ₩25,494 | ₩25,101 | ₩25,201 | -1.10% | 210.1만 |
|---|
| 2026.05.06 | ₩25,254 | ₩25,281 | ₩24,874 | ₩25,241 | -0.05% | 159만 |
|---|
| 2026.05.05 | ₩25,241 | ₩25,241 | ₩24,934 | ₩25,027 | -0.85% | 149.3만 |
|---|
| 2026.05.04 | ₩25,094 | ₩25,207 | ₩24,880 | ₩25,054 | -0.16% | 242.6만 |
|---|
| 2026.05.01 | ₩25,027 | ₩25,067 | ₩24,834 | ₩24,974 | -0.21% | 150.6만 |
|---|
| 2026.04.30 | ₩24,733 | ₩24,774 | ₩24,320 | ₩24,707 | -0.11% | 120.5만 |
|---|
| 2026.04.29 | ₩24,680 | ₩24,720 | ₩24,346 | ₩24,600 | -0.32% | 143.8만 |
|---|
| 2026.04.28 | ₩24,894 | ₩24,947 | ₩24,587 | ₩24,707 | -0.75% | 118.5만 |
|---|
| 2026.04.27 | ₩25,020 | ₩25,187 | ₩24,868 | ₩25,174 | +0.61% | 263.6만 |
|---|
| 2026.04.24 | ₩24,827 | ₩25,147 | ₩24,653 | ₩25,054 | +0.91% | 386.1만 |
|---|
| 2026.04.23 | ₩25,040 | ₩25,040 | ₩24,333 | ₩24,680 | -1.44% | 232.7만 |
|---|
| 2026.04.22 | ₩25,201 | ₩25,468 | ₩25,094 | ₩25,121 | -0.32% | 600만 |
|---|
| 2026.04.21 | ₩24,707 | ₩24,717 | ₩24,193 | ₩24,280 | -1.73% | 535.1만 |
|---|
| 2026.04.20 | ₩24,453 | ₩24,600 | ₩24,266 | ₩24,560 | +0.44% | 325.4만 |
|---|
| 2026.04.17 | ₩24,400 | ₩24,507 | ₩24,313 | ₩24,507 | +0.44% | 261만 |
|---|
| 2026.04.16 | ₩24,280 | ₩24,280 | ₩23,893 | ₩24,106 | -0.71% | 541.5만 |
|---|
| 2026.04.15 | ₩23,732 | ₩23,999 | ₩23,566 | ₩23,999 | +1.12% | 204.3만 |
|---|
| 2026.04.14 | ₩23,359 | ₩23,532 | ₩23,305 | ₩23,532 | +0.74% | 212.1만 |
|---|
| 2026.04.13 | ₩22,725 | ₩23,118 | ₩22,685 | ₩23,118 | +1.73% | 225.6만 |
|---|
| 2026.04.10 | ₩22,851 | ₩22,865 | ₩22,584 | ₩22,731 | -0.53% | 217만 |
|---|
| 2026.04.09 | ₩23,038 | ₩23,038 | ₩22,625 | ₩22,745 | -1.27% | 150.1만 |
|---|
| 2026.04.08 | ₩23,345 | ₩23,419 | ₩22,911 | ₩22,985 | -1.54% | 159.5만 |
|---|
| 2026.04.07 | ₩22,718 | ₩22,745 | ₩22,494 | ₩22,745 | +0.12% | 172.5만 |
|---|
| 2026.04.06 | ₩22,838 | ₩22,838 | ₩22,651 | ₩22,758 | -0.35% | 169.6만 |
|---|
| 2026.04.02 | ₩22,398 | ₩22,785 | ₩22,264 | ₩22,691 | +1.31% | 214.7만 |
|---|
| 2026.04.01 | ₩22,745 | ₩22,758 | ₩22,544 | ₩22,625 | -0.53% | 146.1만 |
|---|
| 2026.03.31 | ₩22,211 | ₩22,571 | ₩22,144 | ₩22,544 | +1.50% | 96.7만 |
|---|
| 2026.03.30 | ₩22,237 | ₩22,237 | ₩21,850 | ₩21,930 | -1.38% | 91.8만 |
|---|
| 2026.03.27 | ₩22,344 | ₩22,358 | ₩21,997 | ₩22,037 | -1.37% | 71.2만 |
|---|
| 2026.03.26 | ₩22,785 | ₩22,798 | ₩22,398 | ₩22,398 | -1.70% | 229.4만 |
|---|
| 2026.03.25 | ₩23,012 | ₩23,145 | ₩22,838 | ₩22,918 | -0.41% | 121.3만 |
|---|
| 2026.03.24 | ₩23,025 | ₩23,118 | ₩22,705 | ₩22,745 | -1.22% | 31만 |
|---|
| 2026.03.23 | ₩23,105 | ₩23,279 | ₩23,012 | ₩23,158 | +0.23% | 42.2만 |
|---|
| 2026.03.20 | ₩23,078 | ₩23,092 | ₩22,718 | ₩22,865 | -0.93% | 31만 |
|---|
| 2026.03.19 | ₩23,052 | ₩23,198 | ₩22,958 | ₩23,092 | +0.17% | 38.8만 |
|---|
| 2026.03.18 | ₩23,345 | ₩23,368 | ₩23,118 | ₩23,132 | -0.91% | 47만 |
|---|
| 2026.03.17 | ₩23,359 | ₩23,492 | ₩23,292 | ₩23,359 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩23,239 | ₩23,332 | ₩23,132 | ₩23,185 | -0.23% | 41.2만 |
|---|
| 2026.03.13 | ₩23,252 | ₩23,305 | ₩22,932 | ₩22,985 | -1.15% | 40.1만 |
|---|
| 2026.03.12 | ₩23,425 | ₩23,492 | ₩23,065 | ₩23,092 | -1.42% | 43.3만 |
|---|
| 2026.03.11 | ₩23,519 | ₩23,652 | ₩23,332 | ₩23,505 | -0.06% | 41.4만 |
|---|
| 2026.03.10 | ₩23,786 | ₩23,786 | ₩23,385 | ₩23,505 | -1.18% | 54.2만 |
|---|
| 2026.03.09 | ₩23,345 | ₩23,706 | ₩23,212 | ₩23,639 | +1.26% | 37.9만 |
|---|
| 2026.03.06 | ₩23,492 | ₩23,679 | ₩23,385 | ₩23,559 | +0.28% | 49.2만 |
|---|
| 2026.03.05 | ₩23,692 | ₩23,919 | ₩23,465 | ₩23,732 | +0.17% | 62.8만 |
|---|
| 2026.03.04 | ₩23,425 | ₩23,652 | ₩23,372 | ₩23,652 | +0.97% | 84.2만 |
|---|
| 2026.03.03 | ₩22,945 | ₩23,359 | ₩22,625 | ₩23,225 | +1.22% | 76.3만 |
|---|
| 2026.03.02 | ₩23,105 | ₩23,492 | ₩23,052 | ₩23,399 | +1.27% | 54.3만 |
|---|
| 2026.02.27 | ₩23,292 | ₩23,492 | ₩23,158 | ₩23,359 | +0.29% | 142.6만 |
|---|
| 2026.02.26 | ₩23,332 | ₩23,572 | ₩23,252 | ₩23,546 | +0.92% | 89.9만 |
|---|
| 2026.02.25 | ₩23,105 | ₩23,433 | ₩23,052 | ₩23,385 | +1.21% | 20.1만 |
|---|
| 2026.02.24 | ₩22,731 | ₩22,932 | ₩22,498 | ₩22,865 | +0.59% | 24.6만 |
|---|
| 2026.02.23 | ₩23,158 | ₩23,185 | ₩22,598 | ₩22,678 | -2.07% | 42.4만 |
|---|
| 2026.02.20 | ₩23,305 | ₩23,639 | ₩23,252 | ₩23,345 | +0.17% | 31.4만 |
|---|
| 2026.02.19 | ₩23,412 | ₩23,419 | ₩23,158 | ₩23,385 | -0.11% | 19.8만 |
|---|
| 2026.02.18 | ₩23,105 | ₩23,519 | ₩23,025 | ₩23,425 | +1.39% | 40.7만 |
|---|
| 2026.02.17 | ₩23,052 | ₩23,185 | ₩22,731 | ₩23,038 | -0.06% | 113만 |
|---|
| 2026.02.13 | ₩23,025 | ₩23,345 | ₩22,878 | ₩23,105 | +0.35% | 53.5만 |
|---|
| 2026.02.12 | ₩23,599 | ₩23,599 | ₩22,665 | ₩22,745 | -3.62% | 105.7만 |
|---|
| 2026.02.11 | ₩24,160 | ₩24,160 | ₩23,272 | ₩23,532 | -2.60% | 32.5만 |
|---|
| 2026.02.10 | ₩24,240 | ₩24,386 | ₩24,039 | ₩24,093 | -0.61% | 276.7만 |
|---|
| 2026.02.09 | ₩23,452 | ₩24,119 | ₩23,339 | ₩24,013 | +2.39% | 81.9만 |
|---|
| 2026.02.06 | ₩23,132 | ₩23,372 | ₩22,771 | ₩23,345 | +0.92% | 41.8만 |
|---|
| 2026.02.05 | ₩23,012 | ₩23,265 | ₩22,574 | ₩22,638 | -1.62% | 82.3만 |
|---|
| 2026.02.04 | ₩23,986 | ₩23,986 | ₩23,025 | ₩23,345 | -2.67% | 62.8만 |
|---|
| 2026.02.03 | ₩24,854 | ₩24,907 | ₩23,826 | ₩24,173 | -2.74% | 79.9만 |
|---|
| 2026.02.02 | ₩24,760 | ₩24,876 | ₩24,520 | ₩24,560 | -0.81% | 95.6만 |
|---|
| 2026.01.30 | ₩25,227 | ₩25,388 | ₩24,707 | ₩24,827 | -1.59% | 42만 |
|---|
| 2026.01.29 | ₩25,908 | ₩25,908 | ₩25,000 | ₩25,374 | -2.06% | 163.7만 |
|---|
| 2026.01.28 | ₩26,135 | ₩26,135 | ₩25,668 | ₩25,708 | -1.63% | 95.2만 |
|---|
| 2026.01.27 | ₩26,295 | ₩26,295 | ₩25,975 | ₩26,028 | -1.02% | 80.6만 |
|---|
| 2026.01.26 | ₩26,228 | ₩26,349 | ₩26,108 | ₩26,122 | -0.41% | 46.3만 |
|---|
| 2026.01.23 | ₩26,202 | ₩26,362 | ₩26,082 | ₩26,162 | -0.15% | 42.9만 |
|---|
| 2026.01.22 | ₩26,228 | ₩26,262 | ₩26,022 | ₩26,215 | -0.05% | 45.6만 |
|---|
| 2026.01.21 | ₩25,868 | ₩25,992 | ₩25,534 | ₩25,841 | -0.10% | 53.6만 |
|---|
| 2026.01.20 | ₩25,975 | ₩26,082 | ₩25,708 | ₩25,748 | -0.87% | 55.2만 |
|---|
| 2026.01.16 | ₩26,562 | ₩26,618 | ₩26,282 | ₩26,342 | -0.83% | 35만 |
|---|
| 2026.01.15 | ₩26,869 | ₩26,882 | ₩26,389 | ₩26,455 | -1.54% | 42.3만 |
|---|
| 2026.01.14 | ₩26,882 | ₩26,916 | ₩26,442 | ₩26,709 | -0.65% | 55.8만 |
|---|
| 2026.01.13 | ₩27,096 | ₩27,123 | ₩26,749 | ₩27,016 | -0.30% | 40.7만 |
|---|
| 2026.01.12 | ₩26,762 | ₩27,053 | ₩26,736 | ₩26,976 | +0.80% | 53.9만 |
|---|
| 2026.01.09 | ₩27,243 | ₩27,243 | ₩26,802 | ₩26,856 | -1.42% | 48.4만 |
|---|
| 2026.01.08 | ₩27,510 | ₩27,537 | ₩26,943 | ₩27,003 | -1.84% | 48.1만 |
|---|
| 2026.01.07 | ₩27,456 | ₩27,670 | ₩27,335 | ₩27,537 | +0.29% | 45.7만 |
|---|
| 2026.01.06 | ₩27,176 | ₩27,416 | ₩27,029 | ₩27,390 | +0.79% | 50.2만 |
|---|
| 2026.01.05 | ₩26,882 | ₩27,096 | ₩26,722 | ₩27,029 | +0.55% | 47.1만 |
|---|
| 2026.01.02 | ₩27,123 | ₩27,123 | ₩26,469 | ₩26,656 | -1.72% | 264만 |
|---|
| 2025.12.31 | ₩27,123 | ₩27,159 | ₩26,869 | ₩26,882 | -0.89% | 272.8만 |
|---|
| 2025.12.30 | ₩27,283 | ₩27,336 | ₩27,003 | ₩27,083 | -0.73% | 41.3만 |
|---|
| 2025.12.29 | ₩27,163 | ₩27,244 | ₩27,043 | ₩27,109 | -0.20% | 38만 |
|---|
| 2025.12.26 | ₩27,510 | ₩27,510 | ₩27,256 | ₩27,283 | -0.82% | 53.7만 |
|---|
| 2025.12.24 | ₩27,443 | ₩27,443 | ₩27,203 | ₩27,376 | -0.24% | 120.3만 |
|---|
| 2025.12.23 | ₩27,390 | ₩27,390 | ₩27,043 | ₩27,336 | -0.19% | 59.7만 |
|---|
| 2025.12.22 | ₩27,496 | ₩27,590 | ₩27,256 | ₩27,363 | -0.49% | 346만 |
|---|
| 2025.12.19 | ₩26,802 | ₩27,153 | ₩26,776 | ₩27,083 | +1.05% | 207만 |
|---|
| 2025.12.18 | ₩26,682 | ₩26,842 | ₩26,495 | ₩26,589 | -0.35% | 330.9만 |
|---|
| 2025.12.17 | ₩26,709 | ₩26,842 | ₩26,188 | ₩26,188 | -1.95% | 426.4만 |
|---|
| 2025.12.16 | ₩26,429 | ₩26,673 | ₩26,309 | ₩26,616 | +0.71% | 271.5만 |
|---|
| 2025.12.15 | ₩26,842 | ₩26,909 | ₩26,402 | ₩26,522 | -1.19% | 303만 |
|---|
| 2025.12.12 | ₩27,123 | ₩27,149 | ₩26,455 | ₩26,629 | -1.82% | 46.5만 |
|---|
| 2025.12.11 | ₩27,096 | ₩27,156 | ₩26,842 | ₩27,096 | 0.00% | 129.4만 |
|---|
| 2025.12.10 | ₩27,390 | ₩27,403 | ₩27,069 | ₩27,270 | -0.44% | 81.9만 |
|---|
| 2025.12.09 | ₩27,270 | ₩27,496 | ₩27,189 | ₩27,310 | +0.15% | 42.5만 |
|---|
| 2025.12.08 | ₩27,470 | ₩27,577 | ₩27,263 | ₩27,376 | -0.34% | 81만 |
|---|
| 2025.12.05 | ₩27,096 | ₩27,630 | ₩27,076 | ₩27,323 | +0.84% | 80.6만 |
|---|
| 2025.12.04 | ₩26,749 | ₩27,136 | ₩26,736 | ₩27,123 | +1.40% | 13.4만 |
|---|
| 2025.12.03 | ₩26,375 | ₩26,696 | ₩26,255 | ₩26,642 | +1.01% | 8만 |
|---|
| 2025.12.02 | ₩26,375 | ₩26,632 | ₩26,295 | ₩26,389 | +0.05% | 9.9만 |
|---|
| 2025.12.01 | ₩26,122 | ₩26,429 | ₩26,055 | ₩26,256 | +0.52% | 14.2만 |
|---|
| 2025.11.28 | ₩26,242 | ₩26,429 | ₩26,242 | ₩26,402 | +0.61% | 8만 |
|---|
| 2025.11.26 | ₩26,175 | ₩26,351 | ₩26,162 | ₩26,188 | +0.05% | 8.6만 |
|---|
| 2025.11.25 | ₩25,708 | ₩26,135 | ₩25,501 | ₩26,068 | +1.40% | 13.5만 |
|---|
| 2025.11.24 | ₩25,508 | ₩25,921 | ₩25,454 | ₩25,895 | +1.52% | 10.2만 |
|---|
| 2025.11.21 | ₩25,307 | ₩25,628 | ₩24,760 | ₩25,361 | +0.21% | 18.6만 |
|---|
| 2025.11.20 | ₩26,629 | ₩26,656 | ₩25,294 | ₩25,307 | -4.96% | 21.7만 |
|---|
| 2025.11.19 | ₩26,188 | ₩26,402 | ₩25,828 | ₩26,122 | -0.25% | 20.6만 |
|---|
| 2025.11.18 | ₩26,068 | ₩26,349 | ₩25,857 | ₩26,135 | +0.26% | 14.8만 |
|---|
| 2025.11.17 | ₩26,696 | ₩26,820 | ₩26,095 | ₩26,349 | -1.30% | 26.7만 |
|---|
| 2025.11.14 | ₩26,228 | ₩27,163 | ₩26,156 | ₩26,869 | +2.44% | 12.8만 |
|---|
| 2025.11.13 | ₩27,443 | ₩27,443 | ₩26,676 | ₩26,869 | -2.09% | 16.9만 |
|---|
| 2025.11.12 | ₩28,030 | ₩28,030 | ₩27,557 | ₩27,710 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩27,870 | ₩27,950 | ₩27,670 | ₩27,830 | -0.14% | 36.3만 |
|---|
| 2025.11.10 | ₩27,870 | ₩28,004 | ₩27,683 | ₩27,964 | +0.34% | 9.7만 |
|---|
| 2025.11.07 | ₩26,936 | ₩27,336 | ₩26,549 | ₩27,323 | +1.44% | 19.2만 |
|---|
| 2025.11.06 | ₩27,977 | ₩27,977 | ₩27,083 | ₩27,203 | -2.77% | 20.8만 |
|---|
| 2025.11.05 | ₩27,803 | ₩28,084 | ₩27,657 | ₩27,897 | +0.34% | 7.1만 |
|---|
| 2025.11.04 | ₩27,937 | ₩28,191 | ₩27,697 | ₩27,750 | -0.67% | 18.1만 |
|---|
| 2025.11.03 | ₩28,698 | ₩28,698 | ₩28,204 | ₩28,511 | -0.65% | 27.6만 |
|---|
| 2025.10.31 | ₩28,377 | ₩28,618 | ₩28,257 | ₩28,444 | +0.24% | 14.5만 |
|---|
| 2025.10.30 | ₩28,351 | ₩28,484 | ₩27,990 | ₩28,017 | -1.18% | 10만 |
|---|
| 2025.10.29 | ₩28,965 | ₩28,978 | ₩28,604 | ₩28,805 | -0.55% | 12.8만 |
|---|
| 2025.10.28 | ₩29,072 | ₩29,072 | ₩28,805 | ₩28,858 | -0.73% | 11.3만 |
|---|
| 2025.10.27 | ₩28,965 | ₩29,019 | ₩28,813 | ₩28,978 | +0.05% | 15.8만 |
|---|
| 2025.10.24 | ₩28,604 | ₩28,698 | ₩28,511 | ₩28,538 | -0.23% | 14.8만 |
|---|
| 2025.10.23 | ₩27,817 | ₩28,297 | ₩27,750 | ₩28,244 | +1.54% | 14.1만 |
|---|
| 2025.10.22 | ₩27,977 | ₩27,990 | ₩27,284 | ₩27,630 | -1.24% | 14.9만 |
|---|
| 2025.10.21 | ₩27,870 | ₩28,109 | ₩27,757 | ₩27,977 | +0.38% | 8.6만 |
|---|
| 2025.10.20 | ₩27,830 | ₩28,030 | ₩27,790 | ₩27,924 | +0.34% | 12.9만 |
|---|
| 2025.10.17 | ₩27,537 | ₩27,810 | ₩27,296 | ₩27,657 | +0.44% | 13.6만 |
|---|
| 2025.10.16 | ₩28,297 | ₩28,347 | ₩27,683 | ₩27,777 | -1.84% | 10.9만 |
|---|
| 2025.10.15 | ₩28,351 | ₩28,351 | ₩27,817 | ₩28,057 | -1.04% | 11.6만 |
|---|
| 2025.10.14 | ₩27,757 | ₩28,196 | ₩27,363 | ₩27,924 | +0.60% | 18.3만 |
|---|
| 2025.10.13 | ₩28,124 | ₩28,257 | ₩27,870 | ₩28,110 | -0.05% | 12.1만 |
|---|
| 2025.10.10 | ₩28,938 | ₩28,938 | ₩27,630 | ₩27,630 | -4.52% | 28.9만 |
|---|