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 | ₩29,571 | ₩29,624 | ₩29,364 | ₩29,597 | +0.09% | 102.7만 |
| 2026.10.08 | ₩29,477 | ₩29,537 | ₩28,984 | ₩29,157 | -1.09% | 88.7만 |
| 2026.10.07 | ₩29,424 | ₩29,691 | ₩29,424 | ₩29,571 | +0.50% | 59.8만 |
| 2026.10.06 | ₩30,024 | ₩30,438 | ₩29,771 | ₩29,771 | -0.84% | 56.8만 |
| 2026.10.05 | ₩28,984 | ₩29,984 | ₩28,957 | ₩29,931 | +3.27% | 71.4만 |
| 2026.10.02 | ₩28,450 | ₩29,197 | ₩28,450 | ₩29,037 | +2.06% | 92.5만 |
| 2026.10.01 | ₩28,423 | ₩28,637 | ₩28,370 | ₩28,410 | -0.05% | 82.7만 |
| 2026.09.30 | ₩28,503 | ₩28,743 | ₩28,483 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,503 |
| 0.00% |
| 44만 |
| 2026.09.29 | ₩28,370 | ₩28,570 | ₩28,303 | ₩28,436 | +0.24% | 67.7만 |
|---|
| 2026.09.28 | ₩28,650 | ₩28,650 | ₩28,210 | ₩28,210 | -1.54% | 56.1만 |
|---|
| 2026.09.25 | ₩28,677 | ₩28,877 | ₩28,463 | ₩28,637 | -0.14% | 82.8만 |
|---|
| 2026.09.24 | ₩28,036 | ₩28,630 | ₩28,036 | ₩28,623 | +2.09% | 40.7만 |
|---|
| 2026.09.23 | ₩28,610 | ₩28,770 | ₩28,316 | ₩28,316 | -1.03% | 41.6만 |
|---|
| 2026.09.22 | ₩28,530 | ₩28,984 | ₩28,490 | ₩28,957 | +1.50% | 103.5만 |
|---|
| 2026.09.21 | ₩28,236 | ₩28,703 | ₩28,210 | ₩28,623 | +1.37% | 100.3만 |
|---|
| 2026.09.18 | ₩28,143 | ₩28,223 | ₩27,903 | ₩28,063 | -0.28% | 47.3만 |
|---|
| 2026.09.17 | ₩27,969 | ₩28,210 | ₩27,929 | ₩28,170 | +0.72% | 106.4만 |
|---|
| 2026.09.16 | ₩27,382 | ₩27,956 | ₩27,382 | ₩27,703 | +1.17% | 82.5만 |
|---|
| 2026.09.15 | ₩27,436 | ₩27,649 | ₩27,309 | ₩27,382 | -0.19% | 98.6만 |
|---|
| 2026.09.14 | ₩27,349 | ₩27,923 | ₩27,289 | ₩27,676 | +1.20% | 80.6만 |
|---|
| 2026.09.11 | ₩27,476 | ₩27,769 | ₩27,409 | ₩27,743 | +0.97% | 131.6만 |
|---|
| 2026.09.10 | ₩27,035 | ₩27,716 | ₩26,995 | ₩27,382 | +1.28% | 165.1만 |
|---|
| 2026.09.09 | ₩27,863 | ₩27,863 | ₩27,409 | ₩27,462 | -1.44% | 154만 |
|---|
| 2026.09.08 | ₩27,969 | ₩28,203 | ₩27,689 | ₩27,929 | -0.14% | 152.5만 |
|---|
| 2026.09.04 | ₩27,983 | ₩28,343 | ₩27,969 | ₩28,090 | +0.38% | 118.7만 |
|---|
| 2026.09.03 | ₩27,636 | ₩28,436 | ₩27,516 | ₩28,250 | +2.22% | 330.6만 |
|---|
| 2026.09.02 | ₩27,109 | ₩27,542 | ₩27,089 | ₩27,529 | +1.55% | 111.2만 |
|---|
| 2026.09.01 | ₩27,276 | ₩27,529 | ₩27,215 | ₩27,356 | +0.29% | 146만 |
|---|
| 2026.08.31 | ₩27,462 | ₩27,649 | ₩27,369 | ₩27,622 | +0.58% | 171.6만 |
|---|
| 2026.08.28 | ₩27,809 | ₩28,116 | ₩27,549 | ₩27,636 | -0.62% | 132.4만 |
|---|
| 2026.08.27 | ₩27,683 | ₩27,916 | ₩27,636 | ₩27,863 | +0.65% | 101만 |
|---|
| 2026.08.26 | ₩27,129 | ₩27,462 | ₩27,129 | ₩27,342 | +0.79% | 69.5만 |
|---|
| 2026.08.25 | ₩26,949 | ₩27,356 | ₩26,929 | ₩27,302 | +1.31% | 90만 |
|---|
| 2026.08.24 | ₩26,902 | ₩27,042 | ₩26,728 | ₩26,782 | -0.45% | 106.8만 |
|---|
| 2026.08.21 | ₩26,795 | ₩27,175 | ₩26,715 | ₩27,155 | +1.34% | 90.4만 |
|---|
| 2026.08.20 | ₩26,795 | ₩26,969 | ₩26,568 | ₩26,688 | -0.40% | 71만 |
|---|
| 2026.08.19 | ₩27,109 | ₩27,209 | ₩26,688 | ₩26,995 | -0.42% | 103.5만 |
|---|
| 2026.08.18 | ₩26,835 | ₩27,215 | ₩26,835 | ₩26,875 | +0.15% | 81.3만 |
|---|
| 2026.08.17 | ₩27,356 | ₩27,769 | ₩27,356 | ₩27,369 | +0.05% | 81.4만 |
|---|
| 2026.08.14 | ₩27,542 | ₩27,743 | ₩27,316 | ₩27,396 | -0.53% | 101.8만 |
|---|
| 2026.08.13 | ₩27,209 | ₩27,636 | ₩27,209 | ₩27,462 | +0.93% | 135.7만 |
|---|
| 2026.08.12 | ₩26,995 | ₩27,409 | ₩26,995 | ₩27,316 | +1.19% | 108.3만 |
|---|
| 2026.08.11 | ₩26,995 | ₩27,115 | ₩26,635 | ₩26,728 | -0.99% | 147.8만 |
|---|
| 2026.08.10 | ₩26,895 | ₩27,049 | ₩26,735 | ₩26,982 | +0.32% | 106.4만 |
|---|
| 2026.08.07 | ₩26,048 | ₩26,869 | ₩26,035 | ₩26,862 | +3.12% | 248만 |
|---|
| 2026.08.06 | ₩25,461 | ₩25,961 | ₩25,461 | ₩25,701 | +0.94% | 135.7만 |
|---|
| 2026.08.05 | ₩26,341 | ₩26,522 | ₩25,874 | ₩25,874 | -1.77% | 218.1만 |
|---|
| 2026.08.04 | ₩25,834 | ₩26,642 | ₩25,834 | ₩26,555 | +2.79% | 214.6만 |
|---|
| 2026.08.03 | ₩24,753 | ₩25,674 | ₩24,753 | ₩25,674 | +3.72% | 212만 |
|---|
| 2026.07.31 | ₩25,160 | ₩25,274 | ₩24,553 | ₩24,820 | -1.35% | 80.4만 |
|---|
| 2026.07.30 | ₩24,700 | ₩25,060 | ₩24,667 | ₩24,980 | +1.13% | 188.7만 |
|---|
| 2026.07.29 | ₩24,900 | ₩25,307 | ₩24,547 | ₩24,647 | -1.02% | 215.7만 |
|---|
| 2026.07.28 | ₩24,633 | ₩25,167 | ₩24,407 | ₩25,087 | +1.84% | 166.8만 |
|---|
| 2026.07.27 | ₩24,967 | ₩25,207 | ₩24,607 | ₩24,954 | -0.05% | 204.4만 |
|---|
| 2026.07.24 | ₩24,987 | ₩25,034 | ₩24,600 | ₩24,740 | -0.99% | 153만 |
|---|
| 2026.07.23 | ₩25,247 | ₩25,327 | ₩24,774 | ₩25,100 | -0.58% | 161.6만 |
|---|
| 2026.07.22 | ₩25,714 | ₩25,921 | ₩25,407 | ₩25,407 | -1.19% | 179.4만 |
|---|
| 2026.07.21 | ₩25,908 | ₩26,241 | ₩25,834 | ₩25,954 | +0.18% | 146.9만 |
|---|
| 2026.07.20 | ₩25,848 | ₩26,128 | ₩25,661 | ₩25,688 | -0.62% | 178.4만 |
|---|
| 2026.07.17 | ₩25,814 | ₩26,061 | ₩25,401 | ₩25,754 | -0.23% | 226.3만 |
|---|
| 2026.07.16 | ₩26,835 | ₩27,022 | ₩26,295 | ₩26,368 | -1.74% | 284.2만 |
|---|
| 2026.07.15 | ₩27,155 | ₩27,462 | ₩26,842 | ₩27,089 | -0.25% | 229.2만 |
|---|
| 2026.07.14 | ₩26,955 | ₩27,369 | ₩26,955 | ₩27,129 | +0.64% | 157.4만 |
|---|
| 2026.07.13 | ₩27,622 | ₩27,683 | ₩26,895 | ₩26,995 | -2.27% | 273.6만 |
|---|
| 2026.07.10 | ₩28,176 | ₩28,263 | ₩27,556 | ₩27,809 | -1.30% | 161.4만 |
|---|
| 2026.07.09 | ₩27,696 | ₩28,156 | ₩27,569 | ₩28,123 | +1.54% | 127.5만 |
|---|
| 2026.07.08 | ₩27,449 | ₩27,796 | ₩27,195 | ₩27,636 | +0.68% | 164.8만 |
|---|
| 2026.07.07 | ₩28,156 | ₩28,450 | ₩27,703 | ₩27,783 | -1.33% | 150.2만 |
|---|
| 2026.07.06 | ₩28,123 | ₩28,663 | ₩28,036 | ₩28,477 | +1.26% | 288.5만 |
|---|
| 2026.07.02 | ₩28,090 | ₩28,650 | ₩27,663 | ₩28,023 | -0.24% | 245.3만 |
|---|
| 2026.07.01 | ₩28,090 | ₩28,557 | ₩27,996 | ₩28,170 | +0.29% | 418.7만 |
|---|
| 2026.06.30 | ₩27,436 | ₩28,136 | ₩27,436 | ₩28,090 | +2.38% | 222.6만 |
|---|
| 2026.06.29 | ₩26,755 | ₩27,656 | ₩26,515 | ₩27,649 | +3.34% | 355만 |
|---|
| 2026.06.26 | ₩25,621 | ₩26,588 | ₩25,621 | ₩26,275 | +2.55% | 281.3만 |
|---|
| 2026.06.25 | ₩26,468 | ₩26,502 | ₩25,768 | ₩25,981 | -1.84% | 302.3만 |
|---|
| 2026.06.24 | ₩26,195 | ₩26,738 | ₩26,128 | ₩26,315 | +0.46% | 445.9만 |
|---|
| 2026.06.23 | ₩25,814 | ₩26,688 | ₩25,714 | ₩26,168 | +1.37% | 504.7만 |
|---|
| 2026.06.22 | ₩27,242 | ₩27,422 | ₩26,462 | ₩26,475 | -2.82% | 1019.1만 |
|---|
| 2026.06.18 | ₩27,382 | ₩27,863 | ₩26,915 | ₩27,636 | +0.93% | 647.8만 |
|---|
| 2026.06.17 | ₩28,063 | ₩28,284 | ₩27,236 | ₩27,316 | -2.66% | 1010.9만 |
|---|
| 2026.06.16 | ₩28,163 | ₩28,897 | ₩27,889 | ₩27,929 | -0.83% | 1542.7만 |
|---|
| 2026.06.15 | ₩27,122 | ₩28,170 | ₩26,942 | ₩27,916 | +2.93% | 2194.7만 |
|---|
| 2026.06.12 | ₩27,242 | ₩27,316 | ₩25,995 | ₩26,635 | -2.23% | 3237.4만 |
|---|
| 2026.06.11 | ₩26,408 | ₩26,822 | ₩25,788 | ₩26,822 | +1.57% | 1280.5만 |
|---|
| 2026.06.10 | ₩26,422 | ₩26,822 | ₩26,081 | ₩26,088 | -1.26% | 896.4만 |
|---|
| 2026.06.09 | ₩27,249 | ₩27,729 | ₩25,594 | ₩26,515 | -2.69% | 1238.4만 |
|---|
| 2026.06.08 | ₩26,442 | ₩27,062 | ₩26,155 | ₩27,035 | +2.25% | 853.2만 |
|---|
| 2026.06.05 | ₩26,989 | ₩27,102 | ₩25,968 | ₩26,128 | -3.19% | 891.1만 |
|---|
| 2026.06.04 | ₩26,675 | ₩27,382 | ₩26,662 | ₩27,289 | +2.30% | 741만 |
|---|
| 2026.06.03 | ₩27,115 | ₩27,142 | ₩26,448 | ₩26,782 | -1.23% | 651.1만 |
|---|
| 2026.06.02 | ₩27,369 | ₩27,409 | ₩27,095 | ₩27,236 | -0.49% | 632.8만 |
|---|
| 2026.06.01 | ₩27,316 | ₩27,616 | ₩27,129 | ₩27,462 | +0.54% | 695.6만 |
|---|
| 2026.05.29 | ₩27,209 | ₩27,316 | ₩26,849 | ₩27,276 | +0.25% | 705.1만 |
|---|
| 2026.05.28 | ₩26,622 | ₩27,169 | ₩26,515 | ₩27,169 | +2.06% | 946.8만 |
|---|
| 2026.05.27 | ₩26,355 | ₩26,528 | ₩26,175 | ₩26,528 | +0.66% | 1295.2만 |
|---|
| 2026.05.26 | ₩26,381 | ₩26,408 | ₩26,021 | ₩26,235 | -0.56% | 1223.8만 |
|---|
| 2026.05.22 | ₩25,995 | ₩26,288 | ₩25,876 | ₩26,061 | +0.26% | 1138.3만 |
|---|
| 2026.05.21 | ₩25,794 | ₩25,952 | ₩25,634 | ₩25,821 | +0.10% | 708.3만 |
|---|
| 2026.05.20 | ₩25,588 | ₩25,888 | ₩25,293 | ₩25,888 | +1.17% | 366.7만 |
|---|
| 2026.05.19 | ₩25,594 | ₩25,621 | ₩25,221 | ₩25,461 | -0.52% | 333.8만 |
|---|
| 2026.05.18 | ₩25,888 | ₩25,888 | ₩25,381 | ₩25,581 | -1.19% | 434.9만 |
|---|
| 2026.05.15 | ₩25,674 | ₩25,794 | ₩25,327 | ₩25,581 | -0.36% | 387.1만 |
|---|
| 2026.05.14 | ₩25,221 | ₩25,594 | ₩25,074 | ₩25,581 | +1.43% | 219.9만 |
|---|
| 2026.05.13 | ₩25,167 | ₩25,267 | ₩24,794 | ₩25,181 | +0.05% | 215만 |
|---|
| 2026.05.12 | ₩25,087 | ₩25,281 | ₩24,834 | ₩25,100 | +0.05% | 305.6만 |
|---|
| 2026.05.11 | ₩25,014 | ₩25,221 | ₩24,934 | ₩25,127 | +0.45% | 314.5만 |
|---|
| 2026.05.08 | ₩25,261 | ₩25,301 | ₩24,874 | ₩25,100 | -0.63% | 232.8만 |
|---|
| 2026.05.07 | ₩25,474 | ₩25,487 | ₩25,094 | ₩25,194 | -1.10% | 210.1만 |
|---|
| 2026.05.06 | ₩25,247 | ₩25,274 | ₩24,867 | ₩25,234 | -0.05% | 159만 |
|---|
| 2026.05.05 | ₩25,234 | ₩25,234 | ₩24,927 | ₩25,020 | -0.85% | 149.3만 |
|---|
| 2026.05.04 | ₩25,087 | ₩25,201 | ₩24,874 | ₩25,047 | -0.16% | 242.6만 |
|---|
| 2026.05.01 | ₩25,020 | ₩25,060 | ₩24,827 | ₩24,967 | -0.21% | 150.6만 |
|---|
| 2026.04.30 | ₩24,727 | ₩24,767 | ₩24,313 | ₩24,700 | -0.11% | 120.5만 |
|---|
| 2026.04.29 | ₩24,673 | ₩24,713 | ₩24,340 | ₩24,593 | -0.32% | 143.8만 |
|---|
| 2026.04.28 | ₩24,887 | ₩24,940 | ₩24,580 | ₩24,700 | -0.75% | 118.5만 |
|---|
| 2026.04.27 | ₩25,014 | ₩25,181 | ₩24,862 | ₩25,167 | +0.61% | 263.6만 |
|---|
| 2026.04.24 | ₩24,820 | ₩25,140 | ₩24,647 | ₩25,047 | +0.91% | 386.1만 |
|---|
| 2026.04.23 | ₩25,034 | ₩25,034 | ₩24,326 | ₩24,673 | -1.44% | 232.7만 |
|---|
| 2026.04.22 | ₩25,194 | ₩25,461 | ₩25,087 | ₩25,114 | -0.32% | 600만 |
|---|
| 2026.04.21 | ₩24,700 | ₩24,711 | ₩24,186 | ₩24,273 | -1.73% | 535.1만 |
|---|
| 2026.04.20 | ₩24,447 | ₩24,593 | ₩24,260 | ₩24,553 | +0.44% | 325.4만 |
|---|
| 2026.04.17 | ₩24,393 | ₩24,500 | ₩24,306 | ₩24,500 | +0.44% | 261만 |
|---|
| 2026.04.16 | ₩24,273 | ₩24,273 | ₩23,886 | ₩24,100 | -0.71% | 541.5만 |
|---|
| 2026.04.15 | ₩23,726 | ₩23,993 | ₩23,559 | ₩23,993 | +1.12% | 204.3만 |
|---|
| 2026.04.14 | ₩23,352 | ₩23,526 | ₩23,299 | ₩23,526 | +0.74% | 212.1만 |
|---|
| 2026.04.13 | ₩22,718 | ₩23,112 | ₩22,678 | ₩23,112 | +1.73% | 225.6만 |
|---|
| 2026.04.10 | ₩22,845 | ₩22,859 | ₩22,578 | ₩22,725 | -0.53% | 217만 |
|---|
| 2026.04.09 | ₩23,032 | ₩23,032 | ₩22,618 | ₩22,739 | -1.27% | 150.1만 |
|---|
| 2026.04.08 | ₩23,339 | ₩23,412 | ₩22,905 | ₩22,979 | -1.54% | 159.5만 |
|---|
| 2026.04.07 | ₩22,712 | ₩22,739 | ₩22,488 | ₩22,739 | +0.12% | 172.5만 |
|---|
| 2026.04.06 | ₩22,832 | ₩22,832 | ₩22,645 | ₩22,752 | -0.35% | 169.6만 |
|---|
| 2026.04.02 | ₩22,392 | ₩22,779 | ₩22,258 | ₩22,685 | +1.31% | 214.7만 |
|---|
| 2026.04.01 | ₩22,739 | ₩22,752 | ₩22,538 | ₩22,618 | -0.53% | 146.1만 |
|---|
| 2026.03.31 | ₩22,205 | ₩22,565 | ₩22,138 | ₩22,538 | +1.50% | 96.7만 |
|---|
| 2026.03.30 | ₩22,231 | ₩22,231 | ₩21,844 | ₩21,925 | -1.38% | 91.8만 |
|---|
| 2026.03.27 | ₩22,338 | ₩22,352 | ₩21,991 | ₩22,031 | -1.37% | 71.2만 |
|---|
| 2026.03.26 | ₩22,779 | ₩22,792 | ₩22,392 | ₩22,392 | -1.70% | 229.4만 |
|---|
| 2026.03.25 | ₩23,005 | ₩23,139 | ₩22,832 | ₩22,912 | -0.41% | 121.3만 |
|---|
| 2026.03.24 | ₩23,019 | ₩23,112 | ₩22,698 | ₩22,739 | -1.22% | 31만 |
|---|
| 2026.03.23 | ₩23,099 | ₩23,272 | ₩23,005 | ₩23,152 | +0.23% | 42.2만 |
|---|
| 2026.03.20 | ₩23,072 | ₩23,085 | ₩22,712 | ₩22,859 | -0.93% | 31만 |
|---|
| 2026.03.19 | ₩23,045 | ₩23,192 | ₩22,952 | ₩23,085 | +0.17% | 38.8만 |
|---|
| 2026.03.18 | ₩23,339 | ₩23,362 | ₩23,112 | ₩23,125 | -0.91% | 47만 |
|---|
| 2026.03.17 | ₩23,352 | ₩23,486 | ₩23,286 | ₩23,352 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩23,232 | ₩23,326 | ₩23,125 | ₩23,179 | -0.23% | 41.2만 |
|---|
| 2026.03.13 | ₩23,246 | ₩23,299 | ₩22,925 | ₩22,979 | -1.15% | 40.1만 |
|---|
| 2026.03.12 | ₩23,419 | ₩23,486 | ₩23,059 | ₩23,085 | -1.42% | 43.3만 |
|---|
| 2026.03.11 | ₩23,512 | ₩23,646 | ₩23,326 | ₩23,499 | -0.06% | 41.4만 |
|---|
| 2026.03.10 | ₩23,779 | ₩23,779 | ₩23,379 | ₩23,499 | -1.18% | 54.2만 |
|---|
| 2026.03.09 | ₩23,339 | ₩23,699 | ₩23,206 | ₩23,633 | +1.26% | 37.9만 |
|---|
| 2026.03.06 | ₩23,486 | ₩23,673 | ₩23,379 | ₩23,553 | +0.28% | 49.2만 |
|---|
| 2026.03.05 | ₩23,686 | ₩23,913 | ₩23,459 | ₩23,726 | +0.17% | 62.8만 |
|---|
| 2026.03.04 | ₩23,419 | ₩23,646 | ₩23,366 | ₩23,646 | +0.97% | 84.2만 |
|---|
| 2026.03.03 | ₩22,939 | ₩23,352 | ₩22,618 | ₩23,219 | +1.22% | 76.3만 |
|---|
| 2026.03.02 | ₩23,099 | ₩23,486 | ₩23,045 | ₩23,392 | +1.27% | 54.3만 |
|---|
| 2026.02.27 | ₩23,286 | ₩23,486 | ₩23,152 | ₩23,352 | +0.29% | 142.6만 |
|---|
| 2026.02.26 | ₩23,326 | ₩23,566 | ₩23,246 | ₩23,539 | +0.92% | 89.9만 |
|---|
| 2026.02.25 | ₩23,099 | ₩23,427 | ₩23,045 | ₩23,379 | +1.21% | 20.1만 |
|---|
| 2026.02.24 | ₩22,725 | ₩22,925 | ₩22,492 | ₩22,859 | +0.59% | 24.6만 |
|---|
| 2026.02.23 | ₩23,152 | ₩23,179 | ₩22,592 | ₩22,672 | -2.07% | 42.4만 |
|---|
| 2026.02.20 | ₩23,299 | ₩23,633 | ₩23,246 | ₩23,339 | +0.17% | 31.4만 |
|---|
| 2026.02.19 | ₩23,406 | ₩23,412 | ₩23,152 | ₩23,379 | -0.11% | 19.8만 |
|---|
| 2026.02.18 | ₩23,099 | ₩23,512 | ₩23,019 | ₩23,419 | +1.39% | 40.7만 |
|---|
| 2026.02.17 | ₩23,045 | ₩23,179 | ₩22,725 | ₩23,032 | -0.06% | 113만 |
|---|
| 2026.02.13 | ₩23,019 | ₩23,339 | ₩22,872 | ₩23,099 | +0.35% | 53.5만 |
|---|
| 2026.02.12 | ₩23,593 | ₩23,593 | ₩22,658 | ₩22,739 | -3.62% | 105.7만 |
|---|
| 2026.02.11 | ₩24,153 | ₩24,153 | ₩23,266 | ₩23,526 | -2.60% | 32.5만 |
|---|
| 2026.02.10 | ₩24,233 | ₩24,380 | ₩24,033 | ₩24,086 | -0.61% | 276.7만 |
|---|
| 2026.02.09 | ₩23,446 | ₩24,113 | ₩23,332 | ₩24,006 | +2.39% | 81.9만 |
|---|
| 2026.02.06 | ₩23,125 | ₩23,366 | ₩22,765 | ₩23,339 | +0.92% | 41.8만 |
|---|
| 2026.02.05 | ₩23,005 | ₩23,259 | ₩22,568 | ₩22,632 | -1.62% | 82.3만 |
|---|
| 2026.02.04 | ₩23,980 | ₩23,980 | ₩23,019 | ₩23,339 | -2.67% | 62.8만 |
|---|
| 2026.02.03 | ₩24,847 | ₩24,900 | ₩23,819 | ₩24,166 | -2.74% | 79.9만 |
|---|
| 2026.02.02 | ₩24,753 | ₩24,870 | ₩24,513 | ₩24,553 | -0.81% | 95.6만 |
|---|
| 2026.01.30 | ₩25,221 | ₩25,381 | ₩24,700 | ₩24,820 | -1.59% | 42만 |
|---|
| 2026.01.29 | ₩25,901 | ₩25,901 | ₩24,994 | ₩25,367 | -2.06% | 163.7만 |
|---|
| 2026.01.28 | ₩26,128 | ₩26,128 | ₩25,661 | ₩25,701 | -1.63% | 95.2만 |
|---|
| 2026.01.27 | ₩26,288 | ₩26,288 | ₩25,968 | ₩26,021 | -1.02% | 80.6만 |
|---|
| 2026.01.26 | ₩26,221 | ₩26,341 | ₩26,101 | ₩26,115 | -0.41% | 46.3만 |
|---|
| 2026.01.23 | ₩26,195 | ₩26,355 | ₩26,075 | ₩26,155 | -0.15% | 42.9만 |
|---|
| 2026.01.22 | ₩26,221 | ₩26,255 | ₩26,015 | ₩26,208 | -0.05% | 45.6만 |
|---|
| 2026.01.21 | ₩25,861 | ₩25,985 | ₩25,527 | ₩25,834 | -0.10% | 53.6만 |
|---|
| 2026.01.20 | ₩25,968 | ₩26,075 | ₩25,701 | ₩25,741 | -0.87% | 55.2만 |
|---|
| 2026.01.16 | ₩26,555 | ₩26,611 | ₩26,275 | ₩26,335 | -0.83% | 35만 |
|---|
| 2026.01.15 | ₩26,862 | ₩26,875 | ₩26,381 | ₩26,448 | -1.54% | 42.3만 |
|---|
| 2026.01.14 | ₩26,875 | ₩26,909 | ₩26,435 | ₩26,702 | -0.65% | 55.8만 |
|---|
| 2026.01.13 | ₩27,089 | ₩27,115 | ₩26,742 | ₩27,009 | -0.30% | 40.7만 |
|---|
| 2026.01.12 | ₩26,755 | ₩27,046 | ₩26,728 | ₩26,969 | +0.80% | 53.9만 |
|---|
| 2026.01.09 | ₩27,236 | ₩27,236 | ₩26,795 | ₩26,849 | -1.42% | 48.4만 |
|---|
| 2026.01.08 | ₩27,502 | ₩27,529 | ₩26,935 | ₩26,995 | -1.84% | 48.1만 |
|---|
| 2026.01.07 | ₩27,449 | ₩27,663 | ₩27,328 | ₩27,529 | +0.29% | 45.7만 |
|---|
| 2026.01.06 | ₩27,169 | ₩27,409 | ₩27,022 | ₩27,382 | +0.79% | 50.2만 |
|---|
| 2026.01.05 | ₩26,875 | ₩27,089 | ₩26,715 | ₩27,022 | +0.55% | 47.1만 |
|---|
| 2026.01.02 | ₩27,115 | ₩27,115 | ₩26,462 | ₩26,648 | -1.72% | 264만 |
|---|
| 2025.12.31 | ₩27,115 | ₩27,151 | ₩26,862 | ₩26,875 | -0.89% | 272.8만 |
|---|
| 2025.12.30 | ₩27,276 | ₩27,329 | ₩26,995 | ₩27,075 | -0.73% | 41.3만 |
|---|
| 2025.12.29 | ₩27,155 | ₩27,237 | ₩27,035 | ₩27,102 | -0.20% | 38만 |
|---|
| 2025.12.26 | ₩27,502 | ₩27,502 | ₩27,249 | ₩27,276 | -0.82% | 53.7만 |
|---|
| 2025.12.24 | ₩27,436 | ₩27,436 | ₩27,195 | ₩27,369 | -0.24% | 120.3만 |
|---|
| 2025.12.23 | ₩27,382 | ₩27,382 | ₩27,035 | ₩27,329 | -0.19% | 59.7만 |
|---|
| 2025.12.22 | ₩27,489 | ₩27,582 | ₩27,249 | ₩27,356 | -0.49% | 346만 |
|---|
| 2025.12.19 | ₩26,795 | ₩27,146 | ₩26,768 | ₩27,075 | +1.05% | 207만 |
|---|
| 2025.12.18 | ₩26,675 | ₩26,835 | ₩26,488 | ₩26,582 | -0.35% | 330.9만 |
|---|
| 2025.12.17 | ₩26,702 | ₩26,835 | ₩26,181 | ₩26,181 | -1.95% | 426.4만 |
|---|
| 2025.12.16 | ₩26,422 | ₩26,666 | ₩26,301 | ₩26,608 | +0.71% | 271.5만 |
|---|
| 2025.12.15 | ₩26,835 | ₩26,902 | ₩26,395 | ₩26,515 | -1.19% | 303만 |
|---|
| 2025.12.12 | ₩27,115 | ₩27,142 | ₩26,448 | ₩26,622 | -1.82% | 46.5만 |
|---|
| 2025.12.11 | ₩27,089 | ₩27,149 | ₩26,835 | ₩27,089 | 0.00% | 129.4만 |
|---|
| 2025.12.10 | ₩27,382 | ₩27,396 | ₩27,062 | ₩27,262 | -0.44% | 81.9만 |
|---|
| 2025.12.09 | ₩27,262 | ₩27,489 | ₩27,182 | ₩27,302 | +0.15% | 42.5만 |
|---|
| 2025.12.08 | ₩27,462 | ₩27,569 | ₩27,256 | ₩27,369 | -0.34% | 81만 |
|---|
| 2025.12.05 | ₩27,089 | ₩27,622 | ₩27,069 | ₩27,316 | +0.84% | 80.6만 |
|---|
| 2025.12.04 | ₩26,742 | ₩27,129 | ₩26,728 | ₩27,115 | +1.40% | 13.4만 |
|---|
| 2025.12.03 | ₩26,368 | ₩26,688 | ₩26,248 | ₩26,635 | +1.01% | 8만 |
|---|
| 2025.12.02 | ₩26,368 | ₩26,624 | ₩26,288 | ₩26,381 | +0.05% | 9.9만 |
|---|
| 2025.12.01 | ₩26,115 | ₩26,422 | ₩26,048 | ₩26,249 | +0.52% | 14.2만 |
|---|
| 2025.11.28 | ₩26,235 | ₩26,422 | ₩26,235 | ₩26,395 | +0.61% | 8만 |
|---|
| 2025.11.26 | ₩26,168 | ₩26,344 | ₩26,155 | ₩26,181 | +0.05% | 8.6만 |
|---|
| 2025.11.25 | ₩25,701 | ₩26,128 | ₩25,494 | ₩26,061 | +1.40% | 13.5만 |
|---|
| 2025.11.24 | ₩25,501 | ₩25,914 | ₩25,447 | ₩25,888 | +1.52% | 10.2만 |
|---|
| 2025.11.21 | ₩25,301 | ₩25,621 | ₩24,753 | ₩25,354 | +0.21% | 18.6만 |
|---|
| 2025.11.20 | ₩26,622 | ₩26,648 | ₩25,287 | ₩25,301 | -4.96% | 21.7만 |
|---|
| 2025.11.19 | ₩26,181 | ₩26,395 | ₩25,821 | ₩26,115 | -0.25% | 20.6만 |
|---|
| 2025.11.18 | ₩26,061 | ₩26,341 | ₩25,850 | ₩26,128 | +0.26% | 14.8만 |
|---|
| 2025.11.17 | ₩26,688 | ₩26,813 | ₩26,088 | ₩26,341 | -1.30% | 26.7만 |
|---|
| 2025.11.14 | ₩26,221 | ₩27,155 | ₩26,149 | ₩26,862 | +2.44% | 12.8만 |
|---|
| 2025.11.13 | ₩27,436 | ₩27,436 | ₩26,668 | ₩26,862 | -2.09% | 16.9만 |
|---|
| 2025.11.12 | ₩28,023 | ₩28,023 | ₩27,549 | ₩27,703 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩27,863 | ₩27,943 | ₩27,663 | ₩27,823 | -0.14% | 36.3만 |
|---|
| 2025.11.10 | ₩27,863 | ₩27,996 | ₩27,676 | ₩27,956 | +0.34% | 9.7만 |
|---|
| 2025.11.07 | ₩26,929 | ₩27,329 | ₩26,542 | ₩27,316 | +1.44% | 19.2만 |
|---|
| 2025.11.06 | ₩27,969 | ₩27,969 | ₩27,075 | ₩27,195 | -2.77% | 20.8만 |
|---|
| 2025.11.05 | ₩27,796 | ₩28,076 | ₩27,649 | ₩27,889 | +0.34% | 7.1만 |
|---|
| 2025.11.04 | ₩27,929 | ₩28,183 | ₩27,689 | ₩27,743 | -0.67% | 18.1만 |
|---|
| 2025.11.03 | ₩28,690 | ₩28,690 | ₩28,196 | ₩28,503 | -0.65% | 27.6만 |
|---|
| 2025.10.31 | ₩28,370 | ₩28,610 | ₩28,250 | ₩28,436 | +0.24% | 14.5만 |
|---|
| 2025.10.30 | ₩28,343 | ₩28,477 | ₩27,983 | ₩28,009 | -1.18% | 10만 |
|---|
| 2025.10.29 | ₩28,957 | ₩28,970 | ₩28,597 | ₩28,797 | -0.55% | 12.8만 |
|---|
| 2025.10.28 | ₩29,064 | ₩29,064 | ₩28,797 | ₩28,850 | -0.73% | 11.3만 |
|---|
| 2025.10.27 | ₩28,957 | ₩29,012 | ₩28,805 | ₩28,970 | +0.05% | 15.8만 |
|---|
| 2025.10.24 | ₩28,597 | ₩28,690 | ₩28,503 | ₩28,530 | -0.23% | 14.8만 |
|---|
| 2025.10.23 | ₩27,809 | ₩28,290 | ₩27,743 | ₩28,236 | +1.54% | 14.1만 |
|---|
| 2025.10.22 | ₩27,969 | ₩27,983 | ₩27,277 | ₩27,622 | -1.24% | 14.9만 |
|---|
| 2025.10.21 | ₩27,863 | ₩28,102 | ₩27,749 | ₩27,969 | +0.38% | 8.6만 |
|---|
| 2025.10.20 | ₩27,823 | ₩28,023 | ₩27,783 | ₩27,916 | +0.34% | 12.9만 |
|---|
| 2025.10.17 | ₩27,529 | ₩27,803 | ₩27,289 | ₩27,649 | +0.44% | 13.6만 |
|---|
| 2025.10.16 | ₩28,290 | ₩28,339 | ₩27,676 | ₩27,769 | -1.84% | 10.9만 |
|---|
| 2025.10.15 | ₩28,343 | ₩28,343 | ₩27,809 | ₩28,050 | -1.04% | 11.6만 |
|---|
| 2025.10.14 | ₩27,749 | ₩28,188 | ₩27,356 | ₩27,916 | +0.60% | 18.3만 |
|---|
| 2025.10.13 | ₩28,116 | ₩28,250 | ₩27,863 | ₩28,103 | -0.05% | 12.1만 |
|---|
| 2025.10.10 | ₩28,930 | ₩28,930 | ₩27,622 | ₩27,622 | -4.52% | 28.9만 |
|---|