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 | ₩29,539 | ₩29,592 | ₩29,332 | ₩29,565 | +0.09% | 102.7만 |
| 2026.10.08 | ₩29,446 | ₩29,506 | ₩28,952 | ₩29,126 | -1.09% | 88.7만 |
| 2026.10.07 | ₩29,392 | ₩29,659 | ₩29,392 | ₩29,539 | +0.50% | 59.8만 |
| 2026.10.06 | ₩29,992 | ₩30,405 | ₩29,739 | ₩29,739 | -0.84% | 56.8만 |
| 2026.10.05 | ₩28,952 | ₩29,952 | ₩28,926 | ₩29,899 | +3.27% | 71.4만 |
| 2026.10.02 | ₩28,419 | ₩29,166 | ₩28,419 | ₩29,006 | +2.06% | 92.5만 |
| 2026.10.01 | ₩28,392 | ₩28,606 | ₩28,339 | ₩28,379 | -0.05% | 82.7만 |
| 2026.09.30 | ₩28,472 | ₩28,712 | ₩28,452 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,472 |
| 0.00% |
| 44만 |
| 2026.09.29 | ₩28,339 | ₩28,539 | ₩28,273 | ₩28,406 | +0.24% | 67.7만 |
|---|
| 2026.09.28 | ₩28,619 | ₩28,619 | ₩28,179 | ₩28,179 | -1.54% | 56.1만 |
|---|
| 2026.09.25 | ₩28,646 | ₩28,846 | ₩28,432 | ₩28,606 | -0.14% | 82.8만 |
|---|
| 2026.09.24 | ₩28,006 | ₩28,599 | ₩28,006 | ₩28,592 | +2.09% | 40.7만 |
|---|
| 2026.09.23 | ₩28,579 | ₩28,739 | ₩28,286 | ₩28,286 | -1.03% | 41.6만 |
|---|
| 2026.09.22 | ₩28,499 | ₩28,952 | ₩28,459 | ₩28,926 | +1.50% | 103.5만 |
|---|
| 2026.09.21 | ₩28,206 | ₩28,672 | ₩28,179 | ₩28,592 | +1.37% | 100.3만 |
|---|
| 2026.09.18 | ₩28,113 | ₩28,193 | ₩27,873 | ₩28,033 | -0.28% | 47.3만 |
|---|
| 2026.09.17 | ₩27,939 | ₩28,179 | ₩27,899 | ₩28,139 | +0.72% | 106.4만 |
|---|
| 2026.09.16 | ₩27,353 | ₩27,926 | ₩27,353 | ₩27,673 | +1.17% | 82.5만 |
|---|
| 2026.09.15 | ₩27,406 | ₩27,619 | ₩27,279 | ₩27,353 | -0.19% | 98.6만 |
|---|
| 2026.09.14 | ₩27,319 | ₩27,893 | ₩27,259 | ₩27,646 | +1.20% | 80.6만 |
|---|
| 2026.09.11 | ₩27,446 | ₩27,739 | ₩27,379 | ₩27,713 | +0.97% | 131.6만 |
|---|
| 2026.09.10 | ₩27,006 | ₩27,686 | ₩26,966 | ₩27,353 | +1.28% | 165.1만 |
|---|
| 2026.09.09 | ₩27,833 | ₩27,833 | ₩27,379 | ₩27,433 | -1.44% | 154만 |
|---|
| 2026.09.08 | ₩27,939 | ₩28,173 | ₩27,659 | ₩27,899 | -0.14% | 152.5만 |
|---|
| 2026.09.04 | ₩27,953 | ₩28,312 | ₩27,939 | ₩28,059 | +0.38% | 118.7만 |
|---|
| 2026.09.03 | ₩27,606 | ₩28,406 | ₩27,486 | ₩28,219 | +2.22% | 330.6만 |
|---|
| 2026.09.02 | ₩27,079 | ₩27,513 | ₩27,059 | ₩27,499 | +1.55% | 111.2만 |
|---|
| 2026.09.01 | ₩27,246 | ₩27,499 | ₩27,186 | ₩27,326 | +0.29% | 146만 |
|---|
| 2026.08.31 | ₩27,433 | ₩27,619 | ₩27,339 | ₩27,593 | +0.58% | 171.6만 |
|---|
| 2026.08.28 | ₩27,779 | ₩28,086 | ₩27,519 | ₩27,606 | -0.62% | 132.4만 |
|---|
| 2026.08.27 | ₩27,653 | ₩27,886 | ₩27,606 | ₩27,833 | +0.65% | 101만 |
|---|
| 2026.08.26 | ₩27,099 | ₩27,433 | ₩27,099 | ₩27,313 | +0.79% | 69.5만 |
|---|
| 2026.08.25 | ₩26,920 | ₩27,326 | ₩26,900 | ₩27,273 | +1.31% | 90만 |
|---|
| 2026.08.24 | ₩26,873 | ₩27,013 | ₩26,700 | ₩26,753 | -0.45% | 106.8만 |
|---|
| 2026.08.21 | ₩26,766 | ₩27,146 | ₩26,686 | ₩27,126 | +1.34% | 90.4만 |
|---|
| 2026.08.20 | ₩26,766 | ₩26,940 | ₩26,540 | ₩26,660 | -0.40% | 71만 |
|---|
| 2026.08.19 | ₩27,079 | ₩27,179 | ₩26,660 | ₩26,966 | -0.42% | 103.5만 |
|---|
| 2026.08.18 | ₩26,806 | ₩27,186 | ₩26,806 | ₩26,846 | +0.15% | 81.3만 |
|---|
| 2026.08.17 | ₩27,326 | ₩27,739 | ₩27,326 | ₩27,339 | +0.05% | 81.4만 |
|---|
| 2026.08.14 | ₩27,513 | ₩27,713 | ₩27,286 | ₩27,366 | -0.53% | 101.8만 |
|---|
| 2026.08.13 | ₩27,179 | ₩27,606 | ₩27,179 | ₩27,433 | +0.93% | 135.7만 |
|---|
| 2026.08.12 | ₩26,966 | ₩27,379 | ₩26,966 | ₩27,286 | +1.19% | 108.3만 |
|---|
| 2026.08.11 | ₩26,966 | ₩27,086 | ₩26,606 | ₩26,700 | -0.99% | 147.8만 |
|---|
| 2026.08.10 | ₩26,866 | ₩27,020 | ₩26,706 | ₩26,953 | +0.32% | 106.4만 |
|---|
| 2026.08.07 | ₩26,020 | ₩26,840 | ₩26,006 | ₩26,833 | +3.12% | 248만 |
|---|
| 2026.08.06 | ₩25,433 | ₩25,933 | ₩25,433 | ₩25,673 | +0.94% | 135.7만 |
|---|
| 2026.08.05 | ₩26,313 | ₩26,493 | ₩25,846 | ₩25,846 | -1.77% | 218.1만 |
|---|
| 2026.08.04 | ₩25,806 | ₩26,613 | ₩25,806 | ₩26,526 | +2.79% | 214.6만 |
|---|
| 2026.08.03 | ₩24,727 | ₩25,647 | ₩24,727 | ₩25,647 | +3.72% | 212만 |
|---|
| 2026.07.31 | ₩25,133 | ₩25,247 | ₩24,527 | ₩24,793 | -1.35% | 80.4만 |
|---|
| 2026.07.30 | ₩24,673 | ₩25,033 | ₩24,640 | ₩24,953 | +1.13% | 188.7만 |
|---|
| 2026.07.29 | ₩24,873 | ₩25,280 | ₩24,520 | ₩24,620 | -1.02% | 215.7만 |
|---|
| 2026.07.28 | ₩24,607 | ₩25,140 | ₩24,380 | ₩25,060 | +1.84% | 166.8만 |
|---|
| 2026.07.27 | ₩24,940 | ₩25,180 | ₩24,580 | ₩24,927 | -0.05% | 204.4만 |
|---|
| 2026.07.24 | ₩24,960 | ₩25,007 | ₩24,573 | ₩24,713 | -0.99% | 153만 |
|---|
| 2026.07.23 | ₩25,220 | ₩25,300 | ₩24,747 | ₩25,073 | -0.58% | 161.6만 |
|---|
| 2026.07.22 | ₩25,687 | ₩25,893 | ₩25,380 | ₩25,380 | -1.19% | 179.4만 |
|---|
| 2026.07.21 | ₩25,880 | ₩26,213 | ₩25,806 | ₩25,926 | +0.18% | 146.9만 |
|---|
| 2026.07.20 | ₩25,820 | ₩26,100 | ₩25,633 | ₩25,660 | -0.62% | 178.4만 |
|---|
| 2026.07.17 | ₩25,786 | ₩26,033 | ₩25,373 | ₩25,727 | -0.23% | 226.3만 |
|---|
| 2026.07.16 | ₩26,806 | ₩26,993 | ₩26,266 | ₩26,340 | -1.74% | 284.2만 |
|---|
| 2026.07.15 | ₩27,126 | ₩27,433 | ₩26,813 | ₩27,059 | -0.25% | 229.2만 |
|---|
| 2026.07.14 | ₩26,926 | ₩27,339 | ₩26,926 | ₩27,099 | +0.64% | 157.4만 |
|---|
| 2026.07.13 | ₩27,593 | ₩27,653 | ₩26,866 | ₩26,966 | -2.27% | 273.6만 |
|---|
| 2026.07.10 | ₩28,146 | ₩28,233 | ₩27,526 | ₩27,779 | -1.30% | 161.4만 |
|---|
| 2026.07.09 | ₩27,666 | ₩28,126 | ₩27,539 | ₩28,093 | +1.54% | 127.5만 |
|---|
| 2026.07.08 | ₩27,419 | ₩27,766 | ₩27,166 | ₩27,606 | +0.68% | 164.8만 |
|---|
| 2026.07.07 | ₩28,126 | ₩28,419 | ₩27,673 | ₩27,753 | -1.33% | 150.2만 |
|---|
| 2026.07.06 | ₩28,093 | ₩28,632 | ₩28,006 | ₩28,446 | +1.26% | 288.5만 |
|---|
| 2026.07.02 | ₩28,059 | ₩28,619 | ₩27,633 | ₩27,993 | -0.24% | 245.3만 |
|---|
| 2026.07.01 | ₩28,059 | ₩28,526 | ₩27,966 | ₩28,139 | +0.29% | 418.7만 |
|---|
| 2026.06.30 | ₩27,406 | ₩28,106 | ₩27,406 | ₩28,059 | +2.38% | 222.6만 |
|---|
| 2026.06.29 | ₩26,726 | ₩27,626 | ₩26,486 | ₩27,619 | +3.34% | 355만 |
|---|
| 2026.06.26 | ₩25,593 | ₩26,560 | ₩25,593 | ₩26,246 | +2.55% | 281.3만 |
|---|
| 2026.06.25 | ₩26,440 | ₩26,473 | ₩25,740 | ₩25,953 | -1.84% | 302.3만 |
|---|
| 2026.06.24 | ₩26,166 | ₩26,709 | ₩26,100 | ₩26,286 | +0.46% | 445.9만 |
|---|
| 2026.06.23 | ₩25,786 | ₩26,660 | ₩25,687 | ₩26,140 | +1.37% | 504.7만 |
|---|
| 2026.06.22 | ₩27,213 | ₩27,393 | ₩26,433 | ₩26,446 | -2.82% | 1019.1만 |
|---|
| 2026.06.18 | ₩27,353 | ₩27,833 | ₩26,886 | ₩27,606 | +0.93% | 647.8만 |
|---|
| 2026.06.17 | ₩28,033 | ₩28,254 | ₩27,206 | ₩27,286 | -2.66% | 1010.9만 |
|---|
| 2026.06.16 | ₩28,133 | ₩28,866 | ₩27,859 | ₩27,899 | -0.83% | 1542.7만 |
|---|
| 2026.06.15 | ₩27,093 | ₩28,139 | ₩26,913 | ₩27,886 | +2.93% | 2194.7만 |
|---|
| 2026.06.12 | ₩27,213 | ₩27,286 | ₩25,966 | ₩26,606 | -2.23% | 3237.4만 |
|---|
| 2026.06.11 | ₩26,380 | ₩26,793 | ₩25,760 | ₩26,793 | +1.57% | 1280.5만 |
|---|
| 2026.06.10 | ₩26,393 | ₩26,793 | ₩26,053 | ₩26,060 | -1.26% | 896.4만 |
|---|
| 2026.06.09 | ₩27,219 | ₩27,699 | ₩25,567 | ₩26,486 | -2.69% | 1238.4만 |
|---|
| 2026.06.08 | ₩26,413 | ₩27,033 | ₩26,126 | ₩27,006 | +2.25% | 853.2만 |
|---|
| 2026.06.05 | ₩26,960 | ₩27,073 | ₩25,940 | ₩26,100 | -3.19% | 891.1만 |
|---|
| 2026.06.04 | ₩26,646 | ₩27,353 | ₩26,633 | ₩27,259 | +2.30% | 741만 |
|---|
| 2026.06.03 | ₩27,086 | ₩27,113 | ₩26,420 | ₩26,753 | -1.23% | 651.1만 |
|---|
| 2026.06.02 | ₩27,339 | ₩27,379 | ₩27,066 | ₩27,206 | -0.49% | 632.8만 |
|---|
| 2026.06.01 | ₩27,286 | ₩27,586 | ₩27,099 | ₩27,433 | +0.54% | 695.6만 |
|---|
| 2026.05.29 | ₩27,179 | ₩27,286 | ₩26,820 | ₩27,246 | +0.25% | 705.1만 |
|---|
| 2026.05.28 | ₩26,593 | ₩27,139 | ₩26,486 | ₩27,139 | +2.06% | 946.8만 |
|---|
| 2026.05.27 | ₩26,326 | ₩26,500 | ₩26,146 | ₩26,500 | +0.66% | 1295.2만 |
|---|
| 2026.05.26 | ₩26,353 | ₩26,380 | ₩25,993 | ₩26,206 | -0.56% | 1223.8만 |
|---|
| 2026.05.22 | ₩25,966 | ₩26,260 | ₩25,848 | ₩26,033 | +0.26% | 1138.3만 |
|---|
| 2026.05.21 | ₩25,767 | ₩25,924 | ₩25,607 | ₩25,793 | +0.10% | 708.3만 |
|---|
| 2026.05.20 | ₩25,560 | ₩25,860 | ₩25,265 | ₩25,860 | +1.17% | 366.7만 |
|---|
| 2026.05.19 | ₩25,567 | ₩25,593 | ₩25,193 | ₩25,433 | -0.52% | 333.8만 |
|---|
| 2026.05.18 | ₩25,860 | ₩25,860 | ₩25,353 | ₩25,553 | -1.19% | 434.9만 |
|---|
| 2026.05.15 | ₩25,647 | ₩25,767 | ₩25,300 | ₩25,553 | -0.36% | 387.1만 |
|---|
| 2026.05.14 | ₩25,193 | ₩25,567 | ₩25,047 | ₩25,553 | +1.43% | 219.9만 |
|---|
| 2026.05.13 | ₩25,140 | ₩25,240 | ₩24,767 | ₩25,153 | +0.05% | 215만 |
|---|
| 2026.05.12 | ₩25,060 | ₩25,253 | ₩24,807 | ₩25,073 | +0.05% | 305.6만 |
|---|
| 2026.05.11 | ₩24,987 | ₩25,193 | ₩24,907 | ₩25,100 | +0.45% | 314.5만 |
|---|
| 2026.05.08 | ₩25,233 | ₩25,273 | ₩24,847 | ₩25,073 | -0.63% | 232.8만 |
|---|
| 2026.05.07 | ₩25,447 | ₩25,460 | ₩25,067 | ₩25,167 | -1.10% | 210.1만 |
|---|
| 2026.05.06 | ₩25,220 | ₩25,247 | ₩24,840 | ₩25,207 | -0.05% | 159만 |
|---|
| 2026.05.05 | ₩25,207 | ₩25,207 | ₩24,900 | ₩24,993 | -0.85% | 149.3만 |
|---|
| 2026.05.04 | ₩25,060 | ₩25,173 | ₩24,847 | ₩25,020 | -0.16% | 242.6만 |
|---|
| 2026.05.01 | ₩24,993 | ₩25,033 | ₩24,800 | ₩24,940 | -0.21% | 150.6만 |
|---|
| 2026.04.30 | ₩24,700 | ₩24,740 | ₩24,287 | ₩24,673 | -0.11% | 120.5만 |
|---|
| 2026.04.29 | ₩24,647 | ₩24,687 | ₩24,314 | ₩24,567 | -0.32% | 143.8만 |
|---|
| 2026.04.28 | ₩24,860 | ₩24,913 | ₩24,553 | ₩24,673 | -0.75% | 118.5만 |
|---|
| 2026.04.27 | ₩24,987 | ₩25,153 | ₩24,835 | ₩25,140 | +0.61% | 263.6만 |
|---|
| 2026.04.24 | ₩24,793 | ₩25,113 | ₩24,620 | ₩25,020 | +0.91% | 386.1만 |
|---|
| 2026.04.23 | ₩25,007 | ₩25,007 | ₩24,300 | ₩24,647 | -1.44% | 232.7만 |
|---|
| 2026.04.22 | ₩25,167 | ₩25,433 | ₩25,060 | ₩25,087 | -0.32% | 600만 |
|---|
| 2026.04.21 | ₩24,673 | ₩24,684 | ₩24,160 | ₩24,247 | -1.73% | 535.1만 |
|---|
| 2026.04.20 | ₩24,420 | ₩24,567 | ₩24,234 | ₩24,527 | +0.44% | 325.4만 |
|---|
| 2026.04.17 | ₩24,367 | ₩24,474 | ₩24,280 | ₩24,474 | +0.44% | 261만 |
|---|
| 2026.04.16 | ₩24,247 | ₩24,247 | ₩23,860 | ₩24,074 | -0.71% | 541.5만 |
|---|
| 2026.04.15 | ₩23,700 | ₩23,967 | ₩23,534 | ₩23,967 | +1.12% | 204.3만 |
|---|
| 2026.04.14 | ₩23,327 | ₩23,500 | ₩23,274 | ₩23,500 | +0.74% | 212.1만 |
|---|
| 2026.04.13 | ₩22,694 | ₩23,087 | ₩22,654 | ₩23,087 | +1.73% | 225.6만 |
|---|
| 2026.04.10 | ₩22,821 | ₩22,834 | ₩22,554 | ₩22,701 | -0.53% | 217만 |
|---|
| 2026.04.09 | ₩23,007 | ₩23,007 | ₩22,594 | ₩22,714 | -1.27% | 150.1만 |
|---|
| 2026.04.08 | ₩23,314 | ₩23,387 | ₩22,881 | ₩22,954 | -1.54% | 159.5만 |
|---|
| 2026.04.07 | ₩22,687 | ₩22,714 | ₩22,463 | ₩22,714 | +0.12% | 172.5만 |
|---|
| 2026.04.06 | ₩22,807 | ₩22,807 | ₩22,621 | ₩22,727 | -0.35% | 169.6만 |
|---|
| 2026.04.02 | ₩22,367 | ₩22,754 | ₩22,234 | ₩22,661 | +1.31% | 214.7만 |
|---|
| 2026.04.01 | ₩22,714 | ₩22,727 | ₩22,514 | ₩22,594 | -0.53% | 146.1만 |
|---|
| 2026.03.31 | ₩22,181 | ₩22,541 | ₩22,114 | ₩22,514 | +1.50% | 96.7만 |
|---|
| 2026.03.30 | ₩22,207 | ₩22,207 | ₩21,821 | ₩21,901 | -1.38% | 91.8만 |
|---|
| 2026.03.27 | ₩22,314 | ₩22,327 | ₩21,968 | ₩22,008 | -1.37% | 71.2만 |
|---|
| 2026.03.26 | ₩22,754 | ₩22,767 | ₩22,367 | ₩22,367 | -1.70% | 229.4만 |
|---|
| 2026.03.25 | ₩22,981 | ₩23,114 | ₩22,807 | ₩22,887 | -0.41% | 121.3만 |
|---|
| 2026.03.24 | ₩22,994 | ₩23,087 | ₩22,674 | ₩22,714 | -1.22% | 31만 |
|---|
| 2026.03.23 | ₩23,074 | ₩23,247 | ₩22,981 | ₩23,127 | +0.23% | 42.2만 |
|---|
| 2026.03.20 | ₩23,047 | ₩23,061 | ₩22,687 | ₩22,834 | -0.93% | 31만 |
|---|
| 2026.03.19 | ₩23,021 | ₩23,167 | ₩22,927 | ₩23,061 | +0.17% | 38.8만 |
|---|
| 2026.03.18 | ₩23,314 | ₩23,336 | ₩23,087 | ₩23,101 | -0.91% | 47만 |
|---|
| 2026.03.17 | ₩23,327 | ₩23,460 | ₩23,261 | ₩23,327 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩23,207 | ₩23,300 | ₩23,101 | ₩23,154 | -0.23% | 41.2만 |
|---|
| 2026.03.13 | ₩23,221 | ₩23,274 | ₩22,901 | ₩22,954 | -1.15% | 40.1만 |
|---|
| 2026.03.12 | ₩23,394 | ₩23,460 | ₩23,034 | ₩23,061 | -1.42% | 43.3만 |
|---|
| 2026.03.11 | ₩23,487 | ₩23,620 | ₩23,300 | ₩23,474 | -0.06% | 41.4만 |
|---|
| 2026.03.10 | ₩23,754 | ₩23,754 | ₩23,354 | ₩23,474 | -1.18% | 54.2만 |
|---|
| 2026.03.09 | ₩23,314 | ₩23,674 | ₩23,181 | ₩23,607 | +1.26% | 37.9만 |
|---|
| 2026.03.06 | ₩23,460 | ₩23,647 | ₩23,354 | ₩23,527 | +0.28% | 49.2만 |
|---|
| 2026.03.05 | ₩23,660 | ₩23,887 | ₩23,434 | ₩23,700 | +0.17% | 62.8만 |
|---|
| 2026.03.04 | ₩23,394 | ₩23,620 | ₩23,340 | ₩23,620 | +0.97% | 84.2만 |
|---|
| 2026.03.03 | ₩22,914 | ₩23,327 | ₩22,594 | ₩23,194 | +1.22% | 76.3만 |
|---|
| 2026.03.02 | ₩23,074 | ₩23,460 | ₩23,021 | ₩23,367 | +1.27% | 54.3만 |
|---|
| 2026.02.27 | ₩23,261 | ₩23,460 | ₩23,127 | ₩23,327 | +0.29% | 142.6만 |
|---|
| 2026.02.26 | ₩23,300 | ₩23,540 | ₩23,221 | ₩23,514 | +0.92% | 89.9만 |
|---|
| 2026.02.25 | ₩23,074 | ₩23,402 | ₩23,021 | ₩23,354 | +1.21% | 20.1만 |
|---|
| 2026.02.24 | ₩22,701 | ₩22,901 | ₩22,467 | ₩22,834 | +0.59% | 24.6만 |
|---|
| 2026.02.23 | ₩23,127 | ₩23,154 | ₩22,567 | ₩22,647 | -2.07% | 42.4만 |
|---|
| 2026.02.20 | ₩23,274 | ₩23,607 | ₩23,221 | ₩23,314 | +0.17% | 31.4만 |
|---|
| 2026.02.19 | ₩23,380 | ₩23,387 | ₩23,127 | ₩23,354 | -0.11% | 19.8만 |
|---|
| 2026.02.18 | ₩23,074 | ₩23,487 | ₩22,994 | ₩23,394 | +1.39% | 40.7만 |
|---|
| 2026.02.17 | ₩23,021 | ₩23,154 | ₩22,701 | ₩23,007 | -0.06% | 113만 |
|---|
| 2026.02.13 | ₩22,994 | ₩23,314 | ₩22,847 | ₩23,074 | +0.35% | 53.5만 |
|---|
| 2026.02.12 | ₩23,567 | ₩23,567 | ₩22,634 | ₩22,714 | -3.62% | 105.7만 |
|---|
| 2026.02.11 | ₩24,127 | ₩24,127 | ₩23,241 | ₩23,500 | -2.60% | 32.5만 |
|---|
| 2026.02.10 | ₩24,207 | ₩24,354 | ₩24,007 | ₩24,060 | -0.61% | 276.7만 |
|---|
| 2026.02.09 | ₩23,420 | ₩24,087 | ₩23,307 | ₩23,980 | +2.39% | 81.9만 |
|---|
| 2026.02.06 | ₩23,101 | ₩23,340 | ₩22,741 | ₩23,314 | +0.92% | 41.8만 |
|---|
| 2026.02.05 | ₩22,981 | ₩23,234 | ₩22,543 | ₩22,607 | -1.62% | 82.3만 |
|---|
| 2026.02.04 | ₩23,954 | ₩23,954 | ₩22,994 | ₩23,314 | -2.67% | 62.8만 |
|---|
| 2026.02.03 | ₩24,820 | ₩24,873 | ₩23,794 | ₩24,140 | -2.74% | 79.9만 |
|---|
| 2026.02.02 | ₩24,727 | ₩24,843 | ₩24,487 | ₩24,527 | -0.81% | 95.6만 |
|---|
| 2026.01.30 | ₩25,193 | ₩25,353 | ₩24,673 | ₩24,793 | -1.59% | 42만 |
|---|
| 2026.01.29 | ₩25,873 | ₩25,873 | ₩24,967 | ₩25,340 | -2.06% | 163.7만 |
|---|
| 2026.01.28 | ₩26,100 | ₩26,100 | ₩25,633 | ₩25,673 | -1.63% | 95.2만 |
|---|
| 2026.01.27 | ₩26,260 | ₩26,260 | ₩25,940 | ₩25,993 | -1.02% | 80.6만 |
|---|
| 2026.01.26 | ₩26,193 | ₩26,313 | ₩26,073 | ₩26,086 | -0.41% | 46.3만 |
|---|
| 2026.01.23 | ₩26,166 | ₩26,326 | ₩26,046 | ₩26,126 | -0.15% | 42.9만 |
|---|
| 2026.01.22 | ₩26,193 | ₩26,226 | ₩25,986 | ₩26,180 | -0.05% | 45.6만 |
|---|
| 2026.01.21 | ₩25,833 | ₩25,957 | ₩25,500 | ₩25,806 | -0.10% | 53.6만 |
|---|
| 2026.01.20 | ₩25,940 | ₩26,046 | ₩25,673 | ₩25,713 | -0.87% | 55.2만 |
|---|
| 2026.01.16 | ₩26,526 | ₩26,582 | ₩26,246 | ₩26,306 | -0.83% | 35만 |
|---|
| 2026.01.15 | ₩26,833 | ₩26,846 | ₩26,353 | ₩26,420 | -1.54% | 42.3만 |
|---|
| 2026.01.14 | ₩26,846 | ₩26,880 | ₩26,406 | ₩26,673 | -0.65% | 55.8만 |
|---|
| 2026.01.13 | ₩27,059 | ₩27,086 | ₩26,713 | ₩26,980 | -0.30% | 40.7만 |
|---|
| 2026.01.12 | ₩26,726 | ₩27,017 | ₩26,700 | ₩26,940 | +0.80% | 53.9만 |
|---|
| 2026.01.09 | ₩27,206 | ₩27,206 | ₩26,766 | ₩26,820 | -1.42% | 48.4만 |
|---|
| 2026.01.08 | ₩27,473 | ₩27,499 | ₩26,906 | ₩26,966 | -1.84% | 48.1만 |
|---|
| 2026.01.07 | ₩27,419 | ₩27,633 | ₩27,298 | ₩27,499 | +0.29% | 45.7만 |
|---|
| 2026.01.06 | ₩27,139 | ₩27,379 | ₩26,993 | ₩27,353 | +0.79% | 50.2만 |
|---|
| 2026.01.05 | ₩26,846 | ₩27,059 | ₩26,686 | ₩26,993 | +0.55% | 47.1만 |
|---|
| 2026.01.02 | ₩27,086 | ₩27,086 | ₩26,433 | ₩26,620 | -1.72% | 264만 |
|---|
| 2025.12.31 | ₩27,086 | ₩27,122 | ₩26,833 | ₩26,846 | -0.89% | 272.8만 |
|---|
| 2025.12.30 | ₩27,246 | ₩27,299 | ₩26,966 | ₩27,046 | -0.73% | 41.3만 |
|---|
| 2025.12.29 | ₩27,126 | ₩27,207 | ₩27,006 | ₩27,073 | -0.20% | 38만 |
|---|
| 2025.12.26 | ₩27,473 | ₩27,473 | ₩27,219 | ₩27,246 | -0.82% | 53.7만 |
|---|
| 2025.12.24 | ₩27,406 | ₩27,406 | ₩27,166 | ₩27,339 | -0.24% | 120.3만 |
|---|
| 2025.12.23 | ₩27,353 | ₩27,353 | ₩27,006 | ₩27,299 | -0.19% | 59.7만 |
|---|
| 2025.12.22 | ₩27,459 | ₩27,553 | ₩27,219 | ₩27,326 | -0.49% | 346만 |
|---|
| 2025.12.19 | ₩26,766 | ₩27,117 | ₩26,740 | ₩27,046 | +1.05% | 207만 |
|---|
| 2025.12.18 | ₩26,646 | ₩26,806 | ₩26,460 | ₩26,553 | -0.35% | 330.9만 |
|---|
| 2025.12.17 | ₩26,673 | ₩26,806 | ₩26,153 | ₩26,153 | -1.95% | 426.4만 |
|---|
| 2025.12.16 | ₩26,393 | ₩26,637 | ₩26,273 | ₩26,580 | +0.71% | 271.5만 |
|---|
| 2025.12.15 | ₩26,806 | ₩26,873 | ₩26,366 | ₩26,486 | -1.19% | 303만 |
|---|
| 2025.12.12 | ₩27,086 | ₩27,113 | ₩26,420 | ₩26,593 | -1.82% | 46.5만 |
|---|
| 2025.12.11 | ₩27,059 | ₩27,119 | ₩26,806 | ₩27,059 | 0.00% | 129.4만 |
|---|
| 2025.12.10 | ₩27,353 | ₩27,366 | ₩27,033 | ₩27,233 | -0.44% | 81.9만 |
|---|
| 2025.12.09 | ₩27,233 | ₩27,459 | ₩27,153 | ₩27,273 | +0.15% | 42.5만 |
|---|
| 2025.12.08 | ₩27,433 | ₩27,539 | ₩27,226 | ₩27,339 | -0.34% | 81만 |
|---|
| 2025.12.05 | ₩27,059 | ₩27,593 | ₩27,039 | ₩27,286 | +0.84% | 80.6만 |
|---|
| 2025.12.04 | ₩26,713 | ₩27,099 | ₩26,700 | ₩27,086 | +1.40% | 13.4만 |
|---|
| 2025.12.03 | ₩26,340 | ₩26,660 | ₩26,220 | ₩26,606 | +1.01% | 8만 |
|---|
| 2025.12.02 | ₩26,340 | ₩26,596 | ₩26,260 | ₩26,353 | +0.05% | 9.9만 |
|---|
| 2025.12.01 | ₩26,086 | ₩26,393 | ₩26,020 | ₩26,221 | +0.52% | 14.2만 |
|---|
| 2025.11.28 | ₩26,206 | ₩26,393 | ₩26,206 | ₩26,366 | +0.61% | 8만 |
|---|
| 2025.11.26 | ₩26,140 | ₩26,316 | ₩26,126 | ₩26,153 | +0.05% | 8.6만 |
|---|
| 2025.11.25 | ₩25,673 | ₩26,100 | ₩25,467 | ₩26,033 | +1.40% | 13.5만 |
|---|
| 2025.11.24 | ₩25,473 | ₩25,886 | ₩25,420 | ₩25,860 | +1.52% | 10.2만 |
|---|
| 2025.11.21 | ₩25,273 | ₩25,593 | ₩24,727 | ₩25,327 | +0.21% | 18.6만 |
|---|
| 2025.11.20 | ₩26,593 | ₩26,620 | ₩25,260 | ₩25,273 | -4.96% | 21.7만 |
|---|
| 2025.11.19 | ₩26,153 | ₩26,366 | ₩25,793 | ₩26,086 | -0.25% | 20.6만 |
|---|
| 2025.11.18 | ₩26,033 | ₩26,313 | ₩25,822 | ₩26,100 | +0.26% | 14.8만 |
|---|
| 2025.11.17 | ₩26,660 | ₩26,784 | ₩26,060 | ₩26,313 | -1.30% | 26.7만 |
|---|
| 2025.11.14 | ₩26,193 | ₩27,126 | ₩26,121 | ₩26,833 | +2.44% | 12.8만 |
|---|
| 2025.11.13 | ₩27,406 | ₩27,406 | ₩26,640 | ₩26,833 | -2.09% | 16.9만 |
|---|
| 2025.11.12 | ₩27,993 | ₩27,993 | ₩27,519 | ₩27,673 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩27,833 | ₩27,913 | ₩27,633 | ₩27,793 | -0.14% | 36.3만 |
|---|
| 2025.11.10 | ₩27,833 | ₩27,966 | ₩27,646 | ₩27,926 | +0.34% | 9.7만 |
|---|
| 2025.11.07 | ₩26,900 | ₩27,299 | ₩26,513 | ₩27,286 | +1.44% | 19.2만 |
|---|
| 2025.11.06 | ₩27,939 | ₩27,939 | ₩27,046 | ₩27,166 | -2.77% | 20.8만 |
|---|
| 2025.11.05 | ₩27,766 | ₩28,046 | ₩27,619 | ₩27,859 | +0.34% | 7.1만 |
|---|
| 2025.11.04 | ₩27,899 | ₩28,153 | ₩27,659 | ₩27,713 | -0.67% | 18.1만 |
|---|
| 2025.11.03 | ₩28,659 | ₩28,659 | ₩28,166 | ₩28,472 | -0.65% | 27.6만 |
|---|
| 2025.10.31 | ₩28,339 | ₩28,579 | ₩28,219 | ₩28,406 | +0.24% | 14.5만 |
|---|
| 2025.10.30 | ₩28,312 | ₩28,446 | ₩27,953 | ₩27,979 | -1.18% | 10만 |
|---|
| 2025.10.29 | ₩28,926 | ₩28,939 | ₩28,566 | ₩28,766 | -0.55% | 12.8만 |
|---|
| 2025.10.28 | ₩29,032 | ₩29,032 | ₩28,766 | ₩28,819 | -0.73% | 11.3만 |
|---|
| 2025.10.27 | ₩28,926 | ₩28,980 | ₩28,774 | ₩28,939 | +0.05% | 15.8만 |
|---|
| 2025.10.24 | ₩28,566 | ₩28,659 | ₩28,472 | ₩28,499 | -0.23% | 14.8만 |
|---|
| 2025.10.23 | ₩27,779 | ₩28,259 | ₩27,713 | ₩28,206 | +1.54% | 14.1만 |
|---|
| 2025.10.22 | ₩27,939 | ₩27,953 | ₩27,247 | ₩27,593 | -1.24% | 14.9만 |
|---|
| 2025.10.21 | ₩27,833 | ₩28,071 | ₩27,719 | ₩27,939 | +0.38% | 8.6만 |
|---|
| 2025.10.20 | ₩27,793 | ₩27,993 | ₩27,753 | ₩27,886 | +0.34% | 12.9만 |
|---|
| 2025.10.17 | ₩27,499 | ₩27,773 | ₩27,259 | ₩27,619 | +0.44% | 13.6만 |
|---|
| 2025.10.16 | ₩28,259 | ₩28,308 | ₩27,646 | ₩27,739 | -1.84% | 10.9만 |
|---|
| 2025.10.15 | ₩28,312 | ₩28,312 | ₩27,779 | ₩28,019 | -1.04% | 11.6만 |
|---|
| 2025.10.14 | ₩27,719 | ₩28,158 | ₩27,326 | ₩27,886 | +0.60% | 18.3만 |
|---|
| 2025.10.13 | ₩28,086 | ₩28,219 | ₩27,833 | ₩28,073 | -0.05% | 12.1만 |
|---|
| 2025.10.10 | ₩28,899 | ₩28,899 | ₩27,593 | ₩27,593 | -4.52% | 28.9만 |
|---|