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 | ₩29,557 | ₩29,610 | ₩29,350 | ₩29,583 | +0.09% | 102.7만 |
| 2026.10.08 | ₩29,463 | ₩29,523 | ₩28,970 | ₩29,143 | -1.09% | 88.7만 |
| 2026.10.07 | ₩29,410 | ₩29,677 | ₩29,410 | ₩29,557 | +0.50% | 59.8만 |
| 2026.10.06 | ₩30,010 | ₩30,424 | ₩29,757 | ₩29,757 | -0.84% | 56.8만 |
| 2026.10.05 | ₩28,970 | ₩29,970 | ₩28,943 | ₩29,917 | +3.27% | 71.4만 |
| 2026.10.02 | ₩28,436 | ₩29,183 | ₩28,436 | ₩29,023 | +2.06% | 92.5만 |
| 2026.10.01 | ₩28,410 | ₩28,623 | ₩28,356 | ₩28,396 | -0.05% | 82.7만 |
| 2026.09.30 | ₩28,490 | ₩28,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,490 |
| 0.00% |
| 44만 |
| 2026.09.29 | ₩28,356 | ₩28,556 | ₩28,289 | ₩28,423 | +0.24% | 67.7만 |
|---|
| 2026.09.28 | ₩28,636 | ₩28,636 | ₩28,196 | ₩28,196 | -1.54% | 56.1만 |
|---|
| 2026.09.25 | ₩28,663 | ₩28,863 | ₩28,450 | ₩28,623 | -0.14% | 82.8만 |
|---|
| 2026.09.24 | ₩28,023 | ₩28,616 | ₩28,023 | ₩28,610 | +2.09% | 40.7만 |
|---|
| 2026.09.23 | ₩28,596 | ₩28,756 | ₩28,303 | ₩28,303 | -1.03% | 41.6만 |
|---|
| 2026.09.22 | ₩28,516 | ₩28,970 | ₩28,476 | ₩28,943 | +1.50% | 103.5만 |
|---|
| 2026.09.21 | ₩28,223 | ₩28,690 | ₩28,196 | ₩28,610 | +1.37% | 100.3만 |
|---|
| 2026.09.18 | ₩28,129 | ₩28,209 | ₩27,889 | ₩28,049 | -0.28% | 47.3만 |
|---|
| 2026.09.17 | ₩27,956 | ₩28,196 | ₩27,916 | ₩28,156 | +0.72% | 106.4만 |
|---|
| 2026.09.16 | ₩27,369 | ₩27,943 | ₩27,369 | ₩27,689 | +1.17% | 82.5만 |
|---|
| 2026.09.15 | ₩27,423 | ₩27,636 | ₩27,296 | ₩27,369 | -0.19% | 98.6만 |
|---|
| 2026.09.14 | ₩27,336 | ₩27,909 | ₩27,276 | ₩27,663 | +1.20% | 80.6만 |
|---|
| 2026.09.11 | ₩27,463 | ₩27,756 | ₩27,396 | ₩27,729 | +0.97% | 131.6만 |
|---|
| 2026.09.10 | ₩27,022 | ₩27,703 | ₩26,982 | ₩27,369 | +1.28% | 165.1만 |
|---|
| 2026.09.09 | ₩27,849 | ₩27,849 | ₩27,396 | ₩27,449 | -1.44% | 154만 |
|---|
| 2026.09.08 | ₩27,956 | ₩28,189 | ₩27,676 | ₩27,916 | -0.14% | 152.5만 |
|---|
| 2026.09.04 | ₩27,969 | ₩28,329 | ₩27,956 | ₩28,076 | +0.38% | 118.7만 |
|---|
| 2026.09.03 | ₩27,623 | ₩28,423 | ₩27,503 | ₩28,236 | +2.22% | 330.6만 |
|---|
| 2026.09.02 | ₩27,096 | ₩27,529 | ₩27,076 | ₩27,516 | +1.55% | 111.2만 |
|---|
| 2026.09.01 | ₩27,262 | ₩27,516 | ₩27,202 | ₩27,342 | +0.29% | 146만 |
|---|
| 2026.08.31 | ₩27,449 | ₩27,636 | ₩27,356 | ₩27,609 | +0.58% | 171.6만 |
|---|
| 2026.08.28 | ₩27,796 | ₩28,103 | ₩27,536 | ₩27,623 | -0.62% | 132.4만 |
|---|
| 2026.08.27 | ₩27,669 | ₩27,903 | ₩27,623 | ₩27,849 | +0.65% | 101만 |
|---|
| 2026.08.26 | ₩27,116 | ₩27,449 | ₩27,116 | ₩27,329 | +0.79% | 69.5만 |
|---|
| 2026.08.25 | ₩26,936 | ₩27,342 | ₩26,916 | ₩27,289 | +1.31% | 90만 |
|---|
| 2026.08.24 | ₩26,889 | ₩27,029 | ₩26,716 | ₩26,769 | -0.45% | 106.8만 |
|---|
| 2026.08.21 | ₩26,782 | ₩27,162 | ₩26,702 | ₩27,142 | +1.34% | 90.4만 |
|---|
| 2026.08.20 | ₩26,782 | ₩26,956 | ₩26,556 | ₩26,676 | -0.40% | 71만 |
|---|
| 2026.08.19 | ₩27,096 | ₩27,196 | ₩26,676 | ₩26,982 | -0.42% | 103.5만 |
|---|
| 2026.08.18 | ₩26,822 | ₩27,202 | ₩26,822 | ₩26,862 | +0.15% | 81.3만 |
|---|
| 2026.08.17 | ₩27,342 | ₩27,756 | ₩27,342 | ₩27,356 | +0.05% | 81.4만 |
|---|
| 2026.08.14 | ₩27,529 | ₩27,729 | ₩27,302 | ₩27,383 | -0.53% | 101.8만 |
|---|
| 2026.08.13 | ₩27,196 | ₩27,623 | ₩27,196 | ₩27,449 | +0.93% | 135.7만 |
|---|
| 2026.08.12 | ₩26,982 | ₩27,396 | ₩26,982 | ₩27,302 | +1.19% | 108.3만 |
|---|
| 2026.08.11 | ₩26,982 | ₩27,102 | ₩26,622 | ₩26,716 | -0.99% | 147.8만 |
|---|
| 2026.08.10 | ₩26,882 | ₩27,036 | ₩26,722 | ₩26,969 | +0.32% | 106.4만 |
|---|
| 2026.08.07 | ₩26,035 | ₩26,856 | ₩26,022 | ₩26,849 | +3.12% | 248만 |
|---|
| 2026.08.06 | ₩25,449 | ₩25,949 | ₩25,449 | ₩25,689 | +0.94% | 135.7만 |
|---|
| 2026.08.05 | ₩26,329 | ₩26,509 | ₩25,862 | ₩25,862 | -1.77% | 218.1만 |
|---|
| 2026.08.04 | ₩25,822 | ₩26,629 | ₩25,822 | ₩26,542 | +2.79% | 214.6만 |
|---|
| 2026.08.03 | ₩24,742 | ₩25,662 | ₩24,742 | ₩25,662 | +3.72% | 212만 |
|---|
| 2026.07.31 | ₩25,148 | ₩25,262 | ₩24,542 | ₩24,808 | -1.35% | 80.4만 |
|---|
| 2026.07.30 | ₩24,688 | ₩25,048 | ₩24,655 | ₩24,968 | +1.13% | 188.7만 |
|---|
| 2026.07.29 | ₩24,888 | ₩25,295 | ₩24,535 | ₩24,635 | -1.02% | 215.7만 |
|---|
| 2026.07.28 | ₩24,622 | ₩25,155 | ₩24,395 | ₩25,075 | +1.84% | 166.8만 |
|---|
| 2026.07.27 | ₩24,955 | ₩25,195 | ₩24,595 | ₩24,942 | -0.05% | 204.4만 |
|---|
| 2026.07.24 | ₩24,975 | ₩25,022 | ₩24,588 | ₩24,728 | -0.99% | 153만 |
|---|
| 2026.07.23 | ₩25,235 | ₩25,315 | ₩24,762 | ₩25,088 | -0.58% | 161.6만 |
|---|
| 2026.07.22 | ₩25,702 | ₩25,909 | ₩25,395 | ₩25,395 | -1.19% | 179.4만 |
|---|
| 2026.07.21 | ₩25,895 | ₩26,229 | ₩25,822 | ₩25,942 | +0.18% | 146.9만 |
|---|
| 2026.07.20 | ₩25,835 | ₩26,115 | ₩25,649 | ₩25,675 | -0.62% | 178.4만 |
|---|
| 2026.07.17 | ₩25,802 | ₩26,049 | ₩25,389 | ₩25,742 | -0.23% | 226.3만 |
|---|
| 2026.07.16 | ₩26,822 | ₩27,009 | ₩26,282 | ₩26,355 | -1.74% | 284.2만 |
|---|
| 2026.07.15 | ₩27,142 | ₩27,449 | ₩26,829 | ₩27,076 | -0.25% | 229.2만 |
|---|
| 2026.07.14 | ₩26,942 | ₩27,356 | ₩26,942 | ₩27,116 | +0.64% | 157.4만 |
|---|
| 2026.07.13 | ₩27,609 | ₩27,669 | ₩26,882 | ₩26,982 | -2.27% | 273.6만 |
|---|
| 2026.07.10 | ₩28,163 | ₩28,249 | ₩27,543 | ₩27,796 | -1.30% | 161.4만 |
|---|
| 2026.07.09 | ₩27,683 | ₩28,143 | ₩27,556 | ₩28,109 | +1.54% | 127.5만 |
|---|
| 2026.07.08 | ₩27,436 | ₩27,783 | ₩27,182 | ₩27,623 | +0.68% | 164.8만 |
|---|
| 2026.07.07 | ₩28,143 | ₩28,436 | ₩27,689 | ₩27,769 | -1.33% | 150.2만 |
|---|
| 2026.07.06 | ₩28,109 | ₩28,650 | ₩28,023 | ₩28,463 | +1.26% | 288.5만 |
|---|
| 2026.07.02 | ₩28,076 | ₩28,636 | ₩27,649 | ₩28,009 | -0.24% | 245.3만 |
|---|
| 2026.07.01 | ₩28,076 | ₩28,543 | ₩27,983 | ₩28,156 | +0.29% | 418.7만 |
|---|
| 2026.06.30 | ₩27,423 | ₩28,123 | ₩27,423 | ₩28,076 | +2.38% | 222.6만 |
|---|
| 2026.06.29 | ₩26,742 | ₩27,643 | ₩26,502 | ₩27,636 | +3.34% | 355만 |
|---|
| 2026.06.26 | ₩25,609 | ₩26,576 | ₩25,609 | ₩26,262 | +2.55% | 281.3만 |
|---|
| 2026.06.25 | ₩26,456 | ₩26,489 | ₩25,755 | ₩25,969 | -1.84% | 302.3만 |
|---|
| 2026.06.24 | ₩26,182 | ₩26,725 | ₩26,115 | ₩26,302 | +0.46% | 445.9만 |
|---|
| 2026.06.23 | ₩25,802 | ₩26,676 | ₩25,702 | ₩26,155 | +1.37% | 504.7만 |
|---|
| 2026.06.22 | ₩27,229 | ₩27,409 | ₩26,449 | ₩26,462 | -2.82% | 1019.1만 |
|---|
| 2026.06.18 | ₩27,369 | ₩27,849 | ₩26,902 | ₩27,623 | +0.93% | 647.8만 |
|---|
| 2026.06.17 | ₩28,049 | ₩28,271 | ₩27,222 | ₩27,302 | -2.66% | 1010.9만 |
|---|
| 2026.06.16 | ₩28,149 | ₩28,883 | ₩27,876 | ₩27,916 | -0.83% | 1542.7만 |
|---|
| 2026.06.15 | ₩27,109 | ₩28,156 | ₩26,929 | ₩27,903 | +2.93% | 2194.7만 |
|---|
| 2026.06.12 | ₩27,229 | ₩27,302 | ₩25,982 | ₩26,622 | -2.23% | 3237.4만 |
|---|
| 2026.06.11 | ₩26,396 | ₩26,809 | ₩25,775 | ₩26,809 | +1.57% | 1280.5만 |
|---|
| 2026.06.10 | ₩26,409 | ₩26,809 | ₩26,069 | ₩26,075 | -1.26% | 896.4만 |
|---|
| 2026.06.09 | ₩27,236 | ₩27,716 | ₩25,582 | ₩26,502 | -2.69% | 1238.4만 |
|---|
| 2026.06.08 | ₩26,429 | ₩27,049 | ₩26,142 | ₩27,022 | +2.25% | 853.2만 |
|---|
| 2026.06.05 | ₩26,976 | ₩27,089 | ₩25,955 | ₩26,115 | -3.19% | 891.1만 |
|---|
| 2026.06.04 | ₩26,662 | ₩27,369 | ₩26,649 | ₩27,276 | +2.30% | 741만 |
|---|
| 2026.06.03 | ₩27,102 | ₩27,129 | ₩26,436 | ₩26,769 | -1.23% | 651.1만 |
|---|
| 2026.06.02 | ₩27,356 | ₩27,396 | ₩27,082 | ₩27,222 | -0.49% | 632.8만 |
|---|
| 2026.06.01 | ₩27,302 | ₩27,603 | ₩27,116 | ₩27,449 | +0.54% | 695.6만 |
|---|
| 2026.05.29 | ₩27,196 | ₩27,302 | ₩26,836 | ₩27,262 | +0.25% | 705.1만 |
|---|
| 2026.05.28 | ₩26,609 | ₩27,156 | ₩26,502 | ₩27,156 | +2.06% | 946.8만 |
|---|
| 2026.05.27 | ₩26,342 | ₩26,516 | ₩26,162 | ₩26,516 | +0.66% | 1295.2만 |
|---|
| 2026.05.26 | ₩26,369 | ₩26,396 | ₩26,009 | ₩26,222 | -0.56% | 1223.8만 |
|---|
| 2026.05.22 | ₩25,982 | ₩26,275 | ₩25,863 | ₩26,049 | +0.26% | 1138.3만 |
|---|
| 2026.05.21 | ₩25,782 | ₩25,939 | ₩25,622 | ₩25,809 | +0.10% | 708.3만 |
|---|
| 2026.05.20 | ₩25,575 | ₩25,875 | ₩25,280 | ₩25,875 | +1.17% | 366.7만 |
|---|
| 2026.05.19 | ₩25,582 | ₩25,609 | ₩25,208 | ₩25,449 | -0.52% | 333.8만 |
|---|
| 2026.05.18 | ₩25,875 | ₩25,875 | ₩25,368 | ₩25,569 | -1.19% | 434.9만 |
|---|
| 2026.05.15 | ₩25,662 | ₩25,782 | ₩25,315 | ₩25,569 | -0.36% | 387.1만 |
|---|
| 2026.05.14 | ₩25,208 | ₩25,582 | ₩25,062 | ₩25,569 | +1.43% | 219.9만 |
|---|
| 2026.05.13 | ₩25,155 | ₩25,255 | ₩24,782 | ₩25,168 | +0.05% | 215만 |
|---|
| 2026.05.12 | ₩25,075 | ₩25,268 | ₩24,822 | ₩25,088 | +0.05% | 305.6만 |
|---|
| 2026.05.11 | ₩25,002 | ₩25,208 | ₩24,922 | ₩25,115 | +0.45% | 314.5만 |
|---|
| 2026.05.08 | ₩25,248 | ₩25,288 | ₩24,862 | ₩25,088 | -0.63% | 232.8만 |
|---|
| 2026.05.07 | ₩25,462 | ₩25,475 | ₩25,082 | ₩25,182 | -1.10% | 210.1만 |
|---|
| 2026.05.06 | ₩25,235 | ₩25,262 | ₩24,855 | ₩25,222 | -0.05% | 159만 |
|---|
| 2026.05.05 | ₩25,222 | ₩25,222 | ₩24,915 | ₩25,008 | -0.85% | 149.3만 |
|---|
| 2026.05.04 | ₩25,075 | ₩25,188 | ₩24,862 | ₩25,035 | -0.16% | 242.6만 |
|---|
| 2026.05.01 | ₩25,008 | ₩25,048 | ₩24,815 | ₩24,955 | -0.21% | 150.6만 |
|---|
| 2026.04.30 | ₩24,715 | ₩24,755 | ₩24,301 | ₩24,688 | -0.11% | 120.5만 |
|---|
| 2026.04.29 | ₩24,662 | ₩24,702 | ₩24,328 | ₩24,582 | -0.32% | 143.8만 |
|---|
| 2026.04.28 | ₩24,875 | ₩24,928 | ₩24,568 | ₩24,688 | -0.75% | 118.5만 |
|---|
| 2026.04.27 | ₩25,002 | ₩25,168 | ₩24,850 | ₩25,155 | +0.61% | 263.6만 |
|---|
| 2026.04.24 | ₩24,808 | ₩25,128 | ₩24,635 | ₩25,035 | +0.91% | 386.1만 |
|---|
| 2026.04.23 | ₩25,022 | ₩25,022 | ₩24,315 | ₩24,662 | -1.44% | 232.7만 |
|---|
| 2026.04.22 | ₩25,182 | ₩25,449 | ₩25,075 | ₩25,102 | -0.32% | 600만 |
|---|
| 2026.04.21 | ₩24,688 | ₩24,699 | ₩24,175 | ₩24,261 | -1.73% | 535.1만 |
|---|
| 2026.04.20 | ₩24,435 | ₩24,582 | ₩24,248 | ₩24,542 | +0.44% | 325.4만 |
|---|
| 2026.04.17 | ₩24,381 | ₩24,488 | ₩24,295 | ₩24,488 | +0.44% | 261만 |
|---|
| 2026.04.16 | ₩24,261 | ₩24,261 | ₩23,875 | ₩24,088 | -0.71% | 541.5만 |
|---|
| 2026.04.15 | ₩23,715 | ₩23,981 | ₩23,548 | ₩23,981 | +1.12% | 204.3만 |
|---|
| 2026.04.14 | ₩23,341 | ₩23,515 | ₩23,288 | ₩23,515 | +0.74% | 212.1만 |
|---|
| 2026.04.13 | ₩22,708 | ₩23,101 | ₩22,668 | ₩23,101 | +1.73% | 225.6만 |
|---|
| 2026.04.10 | ₩22,834 | ₩22,848 | ₩22,568 | ₩22,714 | -0.53% | 217만 |
|---|
| 2026.04.09 | ₩23,021 | ₩23,021 | ₩22,608 | ₩22,728 | -1.27% | 150.1만 |
|---|
| 2026.04.08 | ₩23,328 | ₩23,401 | ₩22,894 | ₩22,968 | -1.54% | 159.5만 |
|---|
| 2026.04.07 | ₩22,701 | ₩22,728 | ₩22,477 | ₩22,728 | +0.12% | 172.5만 |
|---|
| 2026.04.06 | ₩22,821 | ₩22,821 | ₩22,634 | ₩22,741 | -0.35% | 169.6만 |
|---|
| 2026.04.02 | ₩22,381 | ₩22,768 | ₩22,247 | ₩22,674 | +1.31% | 214.7만 |
|---|
| 2026.04.01 | ₩22,728 | ₩22,741 | ₩22,528 | ₩22,608 | -0.53% | 146.1만 |
|---|
| 2026.03.31 | ₩22,194 | ₩22,554 | ₩22,127 | ₩22,528 | +1.50% | 96.7만 |
|---|
| 2026.03.30 | ₩22,221 | ₩22,221 | ₩21,834 | ₩21,914 | -1.38% | 91.8만 |
|---|
| 2026.03.27 | ₩22,327 | ₩22,341 | ₩21,981 | ₩22,021 | -1.37% | 71.2만 |
|---|
| 2026.03.26 | ₩22,768 | ₩22,781 | ₩22,381 | ₩22,381 | -1.70% | 229.4만 |
|---|
| 2026.03.25 | ₩22,994 | ₩23,128 | ₩22,821 | ₩22,901 | -0.41% | 121.3만 |
|---|
| 2026.03.24 | ₩23,008 | ₩23,101 | ₩22,688 | ₩22,728 | -1.22% | 31만 |
|---|
| 2026.03.23 | ₩23,088 | ₩23,261 | ₩22,994 | ₩23,141 | +0.23% | 42.2만 |
|---|
| 2026.03.20 | ₩23,061 | ₩23,074 | ₩22,701 | ₩22,848 | -0.93% | 31만 |
|---|
| 2026.03.19 | ₩23,034 | ₩23,181 | ₩22,941 | ₩23,074 | +0.17% | 38.8만 |
|---|
| 2026.03.18 | ₩23,328 | ₩23,350 | ₩23,101 | ₩23,114 | -0.91% | 47만 |
|---|
| 2026.03.17 | ₩23,341 | ₩23,475 | ₩23,274 | ₩23,341 | 0.00% | 87만 |
|---|
| 2026.03.16 | ₩23,221 | ₩23,314 | ₩23,114 | ₩23,168 | -0.23% | 41.2만 |
|---|
| 2026.03.13 | ₩23,234 | ₩23,288 | ₩22,914 | ₩22,968 | -1.15% | 40.1만 |
|---|
| 2026.03.12 | ₩23,408 | ₩23,475 | ₩23,048 | ₩23,074 | -1.42% | 43.3만 |
|---|
| 2026.03.11 | ₩23,501 | ₩23,635 | ₩23,314 | ₩23,488 | -0.06% | 41.4만 |
|---|
| 2026.03.10 | ₩23,768 | ₩23,768 | ₩23,368 | ₩23,488 | -1.18% | 54.2만 |
|---|
| 2026.03.09 | ₩23,328 | ₩23,688 | ₩23,194 | ₩23,621 | +1.26% | 37.9만 |
|---|
| 2026.03.06 | ₩23,475 | ₩23,661 | ₩23,368 | ₩23,541 | +0.28% | 49.2만 |
|---|
| 2026.03.05 | ₩23,675 | ₩23,901 | ₩23,448 | ₩23,715 | +0.17% | 62.8만 |
|---|
| 2026.03.04 | ₩23,408 | ₩23,635 | ₩23,354 | ₩23,635 | +0.97% | 84.2만 |
|---|
| 2026.03.03 | ₩22,928 | ₩23,341 | ₩22,608 | ₩23,208 | +1.22% | 76.3만 |
|---|
| 2026.03.02 | ₩23,088 | ₩23,475 | ₩23,034 | ₩23,381 | +1.27% | 54.3만 |
|---|
| 2026.02.27 | ₩23,274 | ₩23,475 | ₩23,141 | ₩23,341 | +0.29% | 142.6만 |
|---|
| 2026.02.26 | ₩23,314 | ₩23,555 | ₩23,234 | ₩23,528 | +0.92% | 89.9만 |
|---|
| 2026.02.25 | ₩23,088 | ₩23,416 | ₩23,034 | ₩23,368 | +1.21% | 20.1만 |
|---|
| 2026.02.24 | ₩22,714 | ₩22,914 | ₩22,481 | ₩22,848 | +0.59% | 24.6만 |
|---|
| 2026.02.23 | ₩23,141 | ₩23,168 | ₩22,581 | ₩22,661 | -2.07% | 42.4만 |
|---|
| 2026.02.20 | ₩23,288 | ₩23,621 | ₩23,234 | ₩23,328 | +0.17% | 31.4만 |
|---|
| 2026.02.19 | ₩23,395 | ₩23,401 | ₩23,141 | ₩23,368 | -0.11% | 19.8만 |
|---|
| 2026.02.18 | ₩23,088 | ₩23,501 | ₩23,008 | ₩23,408 | +1.39% | 40.7만 |
|---|
| 2026.02.17 | ₩23,034 | ₩23,168 | ₩22,714 | ₩23,021 | -0.06% | 113만 |
|---|
| 2026.02.13 | ₩23,008 | ₩23,328 | ₩22,861 | ₩23,088 | +0.35% | 53.5만 |
|---|
| 2026.02.12 | ₩23,581 | ₩23,581 | ₩22,648 | ₩22,728 | -3.62% | 105.7만 |
|---|
| 2026.02.11 | ₩24,141 | ₩24,141 | ₩23,254 | ₩23,515 | -2.60% | 32.5만 |
|---|
| 2026.02.10 | ₩24,221 | ₩24,368 | ₩24,021 | ₩24,075 | -0.61% | 276.7만 |
|---|
| 2026.02.09 | ₩23,435 | ₩24,101 | ₩23,321 | ₩23,995 | +2.39% | 81.9만 |
|---|
| 2026.02.06 | ₩23,114 | ₩23,354 | ₩22,754 | ₩23,328 | +0.92% | 41.8만 |
|---|
| 2026.02.05 | ₩22,994 | ₩23,248 | ₩22,557 | ₩22,621 | -1.62% | 82.3만 |
|---|
| 2026.02.04 | ₩23,968 | ₩23,968 | ₩23,008 | ₩23,328 | -2.67% | 62.8만 |
|---|
| 2026.02.03 | ₩24,835 | ₩24,888 | ₩23,808 | ₩24,155 | -2.74% | 79.9만 |
|---|
| 2026.02.02 | ₩24,742 | ₩24,858 | ₩24,502 | ₩24,542 | -0.81% | 95.6만 |
|---|
| 2026.01.30 | ₩25,208 | ₩25,368 | ₩24,688 | ₩24,808 | -1.59% | 42만 |
|---|
| 2026.01.29 | ₩25,889 | ₩25,889 | ₩24,982 | ₩25,355 | -2.06% | 163.7만 |
|---|
| 2026.01.28 | ₩26,115 | ₩26,115 | ₩25,649 | ₩25,689 | -1.63% | 95.2만 |
|---|
| 2026.01.27 | ₩26,275 | ₩26,275 | ₩25,955 | ₩26,009 | -1.02% | 80.6만 |
|---|
| 2026.01.26 | ₩26,209 | ₩26,329 | ₩26,089 | ₩26,102 | -0.41% | 46.3만 |
|---|
| 2026.01.23 | ₩26,182 | ₩26,342 | ₩26,062 | ₩26,142 | -0.15% | 42.9만 |
|---|
| 2026.01.22 | ₩26,209 | ₩26,242 | ₩26,002 | ₩26,195 | -0.05% | 45.6만 |
|---|
| 2026.01.21 | ₩25,849 | ₩25,973 | ₩25,515 | ₩25,822 | -0.10% | 53.6만 |
|---|
| 2026.01.20 | ₩25,955 | ₩26,062 | ₩25,689 | ₩25,729 | -0.87% | 55.2만 |
|---|
| 2026.01.16 | ₩26,542 | ₩26,598 | ₩26,262 | ₩26,322 | -0.83% | 35만 |
|---|
| 2026.01.15 | ₩26,849 | ₩26,862 | ₩26,369 | ₩26,436 | -1.54% | 42.3만 |
|---|
| 2026.01.14 | ₩26,862 | ₩26,896 | ₩26,422 | ₩26,689 | -0.65% | 55.8만 |
|---|
| 2026.01.13 | ₩27,076 | ₩27,102 | ₩26,729 | ₩26,996 | -0.30% | 40.7만 |
|---|
| 2026.01.12 | ₩26,742 | ₩27,033 | ₩26,716 | ₩26,956 | +0.80% | 53.9만 |
|---|
| 2026.01.09 | ₩27,222 | ₩27,222 | ₩26,782 | ₩26,836 | -1.42% | 48.4만 |
|---|
| 2026.01.08 | ₩27,489 | ₩27,516 | ₩26,922 | ₩26,982 | -1.84% | 48.1만 |
|---|
| 2026.01.07 | ₩27,436 | ₩27,649 | ₩27,314 | ₩27,516 | +0.29% | 45.7만 |
|---|
| 2026.01.06 | ₩27,156 | ₩27,396 | ₩27,009 | ₩27,369 | +0.79% | 50.2만 |
|---|
| 2026.01.05 | ₩26,862 | ₩27,076 | ₩26,702 | ₩27,009 | +0.55% | 47.1만 |
|---|
| 2026.01.02 | ₩27,102 | ₩27,102 | ₩26,449 | ₩26,636 | -1.72% | 264만 |
|---|
| 2025.12.31 | ₩27,102 | ₩27,138 | ₩26,849 | ₩26,862 | -0.89% | 272.8만 |
|---|
| 2025.12.30 | ₩27,262 | ₩27,316 | ₩26,982 | ₩27,062 | -0.73% | 41.3만 |
|---|
| 2025.12.29 | ₩27,142 | ₩27,224 | ₩27,022 | ₩27,089 | -0.20% | 38만 |
|---|
| 2025.12.26 | ₩27,489 | ₩27,489 | ₩27,236 | ₩27,262 | -0.82% | 53.7만 |
|---|
| 2025.12.24 | ₩27,423 | ₩27,423 | ₩27,182 | ₩27,356 | -0.24% | 120.3만 |
|---|
| 2025.12.23 | ₩27,369 | ₩27,369 | ₩27,022 | ₩27,316 | -0.19% | 59.7만 |
|---|
| 2025.12.22 | ₩27,476 | ₩27,569 | ₩27,236 | ₩27,342 | -0.49% | 346만 |
|---|
| 2025.12.19 | ₩26,782 | ₩27,133 | ₩26,756 | ₩27,062 | +1.05% | 207만 |
|---|
| 2025.12.18 | ₩26,662 | ₩26,822 | ₩26,476 | ₩26,569 | -0.35% | 330.9만 |
|---|
| 2025.12.17 | ₩26,689 | ₩26,822 | ₩26,169 | ₩26,169 | -1.95% | 426.4만 |
|---|
| 2025.12.16 | ₩26,409 | ₩26,653 | ₩26,289 | ₩26,596 | +0.71% | 271.5만 |
|---|
| 2025.12.15 | ₩26,822 | ₩26,889 | ₩26,382 | ₩26,502 | -1.19% | 303만 |
|---|
| 2025.12.12 | ₩27,102 | ₩27,129 | ₩26,436 | ₩26,609 | -1.82% | 46.5만 |
|---|
| 2025.12.11 | ₩27,076 | ₩27,136 | ₩26,822 | ₩27,076 | 0.00% | 129.4만 |
|---|
| 2025.12.10 | ₩27,369 | ₩27,383 | ₩27,049 | ₩27,249 | -0.44% | 81.9만 |
|---|
| 2025.12.09 | ₩27,249 | ₩27,476 | ₩27,169 | ₩27,289 | +0.15% | 42.5만 |
|---|
| 2025.12.08 | ₩27,449 | ₩27,556 | ₩27,242 | ₩27,356 | -0.34% | 81만 |
|---|
| 2025.12.05 | ₩27,076 | ₩27,609 | ₩27,056 | ₩27,302 | +0.84% | 80.6만 |
|---|
| 2025.12.04 | ₩26,729 | ₩27,116 | ₩26,716 | ₩27,102 | +1.40% | 13.4만 |
|---|
| 2025.12.03 | ₩26,355 | ₩26,676 | ₩26,235 | ₩26,622 | +1.01% | 8만 |
|---|
| 2025.12.02 | ₩26,355 | ₩26,612 | ₩26,275 | ₩26,369 | +0.05% | 9.9만 |
|---|
| 2025.12.01 | ₩26,102 | ₩26,409 | ₩26,035 | ₩26,237 | +0.52% | 14.2만 |
|---|
| 2025.11.28 | ₩26,222 | ₩26,409 | ₩26,222 | ₩26,382 | +0.61% | 8만 |
|---|
| 2025.11.26 | ₩26,155 | ₩26,331 | ₩26,142 | ₩26,169 | +0.05% | 8.6만 |
|---|
| 2025.11.25 | ₩25,689 | ₩26,115 | ₩25,482 | ₩26,049 | +1.40% | 13.5만 |
|---|
| 2025.11.24 | ₩25,489 | ₩25,902 | ₩25,435 | ₩25,875 | +1.52% | 10.2만 |
|---|
| 2025.11.21 | ₩25,288 | ₩25,609 | ₩24,742 | ₩25,342 | +0.21% | 18.6만 |
|---|
| 2025.11.20 | ₩26,609 | ₩26,636 | ₩25,275 | ₩25,288 | -4.96% | 21.7만 |
|---|
| 2025.11.19 | ₩26,169 | ₩26,382 | ₩25,809 | ₩26,102 | -0.25% | 20.6만 |
|---|
| 2025.11.18 | ₩26,049 | ₩26,329 | ₩25,838 | ₩26,115 | +0.26% | 14.8만 |
|---|
| 2025.11.17 | ₩26,676 | ₩26,800 | ₩26,075 | ₩26,329 | -1.30% | 26.7만 |
|---|
| 2025.11.14 | ₩26,209 | ₩27,142 | ₩26,137 | ₩26,849 | +2.44% | 12.8만 |
|---|
| 2025.11.13 | ₩27,423 | ₩27,423 | ₩26,656 | ₩26,849 | -2.09% | 16.9만 |
|---|
| 2025.11.12 | ₩28,009 | ₩28,009 | ₩27,536 | ₩27,689 | -1.14% | 10.5만 |
|---|
| 2025.11.11 | ₩27,849 | ₩27,929 | ₩27,649 | ₩27,809 | -0.14% | 36.3만 |
|---|
| 2025.11.10 | ₩27,849 | ₩27,983 | ₩27,663 | ₩27,943 | +0.34% | 9.7만 |
|---|
| 2025.11.07 | ₩26,916 | ₩27,316 | ₩26,529 | ₩27,302 | +1.44% | 19.2만 |
|---|
| 2025.11.06 | ₩27,956 | ₩27,956 | ₩27,062 | ₩27,182 | -2.77% | 20.8만 |
|---|
| 2025.11.05 | ₩27,783 | ₩28,063 | ₩27,636 | ₩27,876 | +0.34% | 7.1만 |
|---|
| 2025.11.04 | ₩27,916 | ₩28,169 | ₩27,676 | ₩27,729 | -0.67% | 18.1만 |
|---|
| 2025.11.03 | ₩28,676 | ₩28,676 | ₩28,183 | ₩28,490 | -0.65% | 27.6만 |
|---|
| 2025.10.31 | ₩28,356 | ₩28,596 | ₩28,236 | ₩28,423 | +0.24% | 14.5만 |
|---|
| 2025.10.30 | ₩28,329 | ₩28,463 | ₩27,969 | ₩27,996 | -1.18% | 10만 |
|---|
| 2025.10.29 | ₩28,943 | ₩28,956 | ₩28,583 | ₩28,783 | -0.55% | 12.8만 |
|---|
| 2025.10.28 | ₩29,050 | ₩29,050 | ₩28,783 | ₩28,836 | -0.73% | 11.3만 |
|---|
| 2025.10.27 | ₩28,943 | ₩28,998 | ₩28,791 | ₩28,956 | +0.05% | 15.8만 |
|---|
| 2025.10.24 | ₩28,583 | ₩28,676 | ₩28,490 | ₩28,516 | -0.23% | 14.8만 |
|---|
| 2025.10.23 | ₩27,796 | ₩28,276 | ₩27,729 | ₩28,223 | +1.54% | 14.1만 |
|---|
| 2025.10.22 | ₩27,956 | ₩27,969 | ₩27,264 | ₩27,609 | -1.24% | 14.9만 |
|---|
| 2025.10.21 | ₩27,849 | ₩28,088 | ₩27,736 | ₩27,956 | +0.38% | 8.6만 |
|---|
| 2025.10.20 | ₩27,809 | ₩28,009 | ₩27,769 | ₩27,903 | +0.34% | 12.9만 |
|---|
| 2025.10.17 | ₩27,516 | ₩27,789 | ₩27,276 | ₩27,636 | +0.44% | 13.6만 |
|---|
| 2025.10.16 | ₩28,276 | ₩28,325 | ₩27,663 | ₩27,756 | -1.84% | 10.9만 |
|---|
| 2025.10.15 | ₩28,329 | ₩28,329 | ₩27,796 | ₩28,036 | -1.04% | 11.6만 |
|---|
| 2025.10.14 | ₩27,736 | ₩28,175 | ₩27,342 | ₩27,903 | +0.60% | 18.3만 |
|---|
| 2025.10.13 | ₩28,103 | ₩28,236 | ₩27,849 | ₩28,089 | -0.05% | 12.1만 |
|---|
| 2025.10.10 | ₩28,916 | ₩28,916 | ₩27,609 | ₩27,609 | -4.52% | 28.9만 |
|---|