시장 데이터를 불러오는 중
전체 종목
Principal Real Estate Active Opportunities ETF 과거 주가
Principal Real Estate Active Opportunities ETF · BYRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Principal Real Estate Active Opportunities ETF · BYRE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,381 | ₩34,749 | ₩34,381 | ₩34,697 | +0.92% | 2.7천 |
| 2026.10.08 | ₩33,791 | ₩34,126 | ₩33,690 | ₩34,099 | +0.91% | 2.2천 |
| 2026.10.07 | ₩34,025 | ₩34,126 | ₩33,937 | ₩33,937 | -0.26% | 2.5천 |
| 2026.10.06 | ₩34,394 | ₩34,394 | ₩34,206 | ₩34,300 | -0.27% | 3.1천 |
| 2026.10.05 | ₩34,092 | ₩34,106 | ₩33,965 | ₩33,965 | -0.37% | 4.4천 |
| 2026.10.02 | ₩33,925 | ₩34,381 | ₩33,925 | ₩34,165 | +0.71% | 1.4천 |
| 2026.10.01 | ₩33,898 | ₩34,045 | ₩33,824 | ₩34,045 | +0.44% | 5.9천 |
| 2026.09.30 | ₩34,837 | ₩34,837 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,448 |
| -1.12% |
| 3.6천 |
| 2026.09.29 | ₩34,656 | ₩34,728 | ₩34,568 | ₩34,728 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩34,728 | ₩34,743 | ₩34,676 | ₩34,702 | -0.07% | 2.8천 |
|---|
| 2026.09.25 | ₩34,917 | ₩34,917 | ₩34,790 | ₩34,851 | -0.19% | 1.3천 |
|---|
| 2026.09.24 | ₩35,239 | ₩35,239 | ₩34,957 | ₩34,957 | -0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩35,373 | ₩35,534 | ₩35,065 | ₩35,065 | -0.87% | 2.6천 |
|---|
| 2026.09.22 | ₩35,641 | ₩35,722 | ₩35,520 | ₩35,547 | -0.26% | 9.9천 |
|---|
| 2026.09.21 | ₩35,601 | ₩35,668 | ₩35,520 | ₩35,668 | +0.19% | 2.4천 |
|---|
| 2026.09.18 | ₩35,306 | ₩35,400 | ₩35,239 | ₩35,239 | -0.19% | 4.8천 |
|---|
| 2026.09.17 | ₩35,520 | ₩35,587 | ₩35,453 | ₩35,520 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩35,802 | ₩35,856 | ₩35,427 | ₩35,520 | -0.79% | 1.4천 |
|---|
| 2026.09.15 | ₩35,507 | ₩35,601 | ₩35,494 | ₩35,601 | +0.26% | 2.3천 |
|---|
| 2026.09.14 | ₩35,567 | ₩35,775 | ₩35,567 | ₩35,614 | +0.13% | 1.4천 |
|---|
| 2026.09.11 | ₩35,862 | ₩35,909 | ₩35,850 | ₩35,850 | -0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩35,990 | ₩35,990 | ₩35,604 | ₩35,604 | -1.07% | 1.2천 |
|---|
| 2026.09.09 | ₩35,996 | ₩35,996 | ₩35,869 | ₩35,921 | -0.21% | 2.1천 |
|---|
| 2026.09.08 | ₩36,405 | ₩36,405 | ₩36,212 | ₩36,212 | -0.53% | 1.9천 |
|---|
| 2026.09.04 | ₩36,164 | ₩36,493 | ₩36,164 | ₩36,219 | +0.15% | 1.9천 |
|---|
| 2026.09.03 | ₩36,204 | ₩36,439 | ₩36,204 | ₩36,439 | +0.65% | 1.2천 |
|---|
| 2026.09.02 | ₩36,064 | ₩36,137 | ₩36,064 | ₩36,127 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩36,352 | ₩36,352 | ₩36,177 | ₩36,298 | -0.15% | 3.3천 |
|---|
| 2026.08.31 | ₩36,110 | ₩36,320 | ₩36,110 | ₩36,320 | +0.58% | 700 |
|---|
| 2026.08.28 | ₩36,741 | ₩36,741 | ₩36,553 | ₩36,581 | -0.43% | 1.1천 |
|---|
| 2026.08.27 | ₩36,908 | ₩36,908 | ₩36,855 | ₩36,855 | -0.15% | 1.4천 |
|---|
| 2026.08.26 | ₩37,331 | ₩37,331 | ₩37,168 | ₩37,168 | -0.43% | 1.2천 |
|---|
| 2026.08.25 | ₩37,290 | ₩37,357 | ₩37,290 | ₩37,315 | +0.06% | 2.4천 |
|---|
| 2026.08.24 | ₩37,103 | ₩37,183 | ₩36,942 | ₩37,183 | +0.22% | 2.2천 |
|---|
| 2026.08.21 | ₩37,056 | ₩37,156 | ₩37,056 | ₩37,103 | +0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩37,116 | ₩37,317 | ₩37,116 | ₩37,168 | +0.14% | 8.6천 |
|---|
| 2026.08.19 | ₩36,818 | ₩36,969 | ₩36,774 | ₩36,969 | +0.41% | 1.6천 |
|---|
| 2026.08.18 | ₩37,029 | ₩37,029 | ₩36,840 | ₩36,840 | -0.51% | 3.4천 |
|---|
| 2026.08.17 | ₩36,855 | ₩36,918 | ₩36,855 | ₩36,918 | +0.17% | 900 |
|---|
| 2026.08.14 | ₩37,116 | ₩37,290 | ₩37,096 | ₩37,227 | +0.30% | 4.2천 |
|---|
| 2026.08.13 | ₩36,962 | ₩37,030 | ₩36,962 | ₩37,030 | +0.19% | 800 |
|---|
| 2026.08.12 | ₩36,459 | ₩36,633 | ₩36,459 | ₩36,593 | +0.37% | 2.2천 |
|---|
| 2026.08.11 | ₩36,419 | ₩36,486 | ₩36,325 | ₩36,332 | -0.24% | 3천 |
|---|
| 2026.08.10 | ₩36,633 | ₩36,767 | ₩36,566 | ₩36,631 | -0.01% | 4.6천 |
|---|
| 2026.08.07 | ₩37,049 | ₩37,123 | ₩37,022 | ₩37,079 | +0.08% | 3.5천 |
|---|
| 2026.08.06 | ₩36,848 | ₩37,022 | ₩36,848 | ₩36,848 | 0.00% | 4.5천 |
|---|
| 2026.08.05 | ₩36,955 | ₩37,171 | ₩36,848 | ₩37,171 | +0.58% | 2.5천 |
|---|
| 2026.08.04 | ₩36,982 | ₩37,143 | ₩36,687 | ₩37,130 | +0.40% | 3천 |
|---|
| 2026.08.03 | ₩37,384 | ₩37,384 | ₩37,076 | ₩37,175 | -0.56% | 4.1천 |
|---|
| 2026.07.31 | ₩37,210 | ₩37,210 | ₩37,176 | ₩37,197 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩37,317 | ₩37,411 | ₩37,197 | ₩37,411 | +0.25% | 1만 |
|---|
| 2026.07.29 | ₩37,988 | ₩38,028 | ₩37,753 | ₩37,854 | -0.35% | 1.4천 |
|---|
| 2026.07.28 | ₩38,162 | ₩38,216 | ₩37,988 | ₩37,988 | -0.46% | 4.9천 |
|---|
| 2026.07.27 | ₩38,108 | ₩38,108 | ₩37,927 | ₩37,984 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩37,760 | ₩38,316 | ₩37,760 | ₩38,177 | +1.10% | 4.7천 |
|---|
| 2026.07.23 | ₩37,626 | ₩37,626 | ₩37,337 | ₩37,337 | -0.77% | 2.1천 |
|---|
| 2026.07.22 | ₩37,585 | ₩37,619 | ₩37,447 | ₩37,447 | -0.37% | 3.4천 |
|---|
| 2026.07.21 | ₩37,532 | ₩37,599 | ₩37,532 | ₩37,567 | +0.09% | 4.1천 |
|---|
| 2026.07.20 | ₩37,418 | ₩37,418 | ₩37,276 | ₩37,276 | -0.38% | 4.2천 |
|---|
| 2026.07.17 | ₩37,599 | ₩37,746 | ₩37,317 | ₩37,509 | -0.24% | 2.4천 |
|---|
| 2026.07.16 | ₩37,136 | ₩37,398 | ₩37,136 | ₩37,398 | +0.70% | 700 |
|---|
| 2026.07.15 | ₩37,036 | ₩37,103 | ₩36,763 | ₩36,763 | -0.73% | 3.7천 |
|---|
| 2026.07.14 | ₩36,741 | ₩36,806 | ₩36,647 | ₩36,806 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩36,902 | ₩36,902 | ₩36,694 | ₩36,792 | -0.30% | 1.2천 |
|---|
| 2026.07.10 | ₩36,446 | ₩36,609 | ₩36,446 | ₩36,609 | +0.45% | 3.4천 |
|---|
| 2026.07.09 | ₩36,459 | ₩36,459 | ₩36,384 | ₩36,384 | -0.21% | 2.1천 |
|---|
| 2026.07.08 | ₩36,620 | ₩36,620 | ₩36,396 | ₩36,396 | -0.61% | 2.2천 |
|---|
| 2026.07.07 | ₩36,821 | ₩36,895 | ₩36,774 | ₩36,790 | -0.08% | 3.1천 |
|---|
| 2026.07.06 | ₩36,325 | ₩36,392 | ₩36,325 | ₩36,342 | +0.05% | 2.5천 |
|---|
| 2026.07.02 | ₩36,553 | ₩36,700 | ₩36,486 | ₩36,647 | +0.26% | 2.6천 |
|---|
| 2026.07.01 | ₩36,365 | ₩36,580 | ₩36,312 | ₩36,379 | +0.04% | 8.6천 |
|---|
| 2026.06.30 | ₩36,721 | ₩36,895 | ₩36,621 | ₩36,621 | -0.27% | 2.5천 |
|---|
| 2026.06.29 | ₩37,599 | ₩37,599 | ₩36,794 | ₩37,119 | -1.28% | 6.1천 |
|---|
| 2026.06.26 | ₩37,076 | ₩37,419 | ₩37,076 | ₩37,419 | +0.93% | 1.9천 |
|---|
| 2026.06.25 | ₩36,835 | ₩36,875 | ₩36,633 | ₩36,865 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩36,868 | ₩37,049 | ₩36,687 | ₩36,880 | +0.03% | 1만 |
|---|
| 2026.06.23 | ₩36,459 | ₩36,955 | ₩36,459 | ₩36,835 | +1.03% | 3.9천 |
|---|
| 2026.06.22 | ₩36,151 | ₩36,540 | ₩36,137 | ₩36,392 | +0.67% | 5.4천 |
|---|
| 2026.06.18 | ₩36,278 | ₩36,352 | ₩36,101 | ₩36,101 | -0.49% | 1천 |
|---|
| 2026.06.17 | ₩36,774 | ₩36,774 | ₩36,137 | ₩36,137 | -1.73% | 2.8천 |
|---|
| 2026.06.16 | ₩37,089 | ₩37,089 | ₩36,908 | ₩36,908 | -0.49% | 1.7천 |
|---|
| 2026.06.15 | ₩37,163 | ₩37,163 | ₩36,767 | ₩36,848 | -0.85% | 4.9천 |
|---|
| 2026.06.12 | ₩37,156 | ₩37,176 | ₩37,049 | ₩37,101 | -0.15% | 1.2천 |
|---|
| 2026.06.11 | ₩36,969 | ₩36,982 | ₩36,808 | ₩36,900 | -0.18% | 2천 |
|---|
| 2026.06.10 | ₩37,143 | ₩37,170 | ₩36,875 | ₩36,922 | -0.60% | 5.5천 |
|---|
| 2026.06.09 | ₩36,781 | ₩36,875 | ₩36,781 | ₩36,821 | +0.11% | 1.8천 |
|---|
| 2026.06.08 | ₩36,171 | ₩36,171 | ₩36,057 | ₩36,159 | -0.03% | 800 |
|---|
| 2026.06.05 | ₩36,392 | ₩36,721 | ₩36,392 | ₩36,679 | +0.79% | 1.1천 |
|---|
| 2026.06.04 | ₩36,285 | ₩36,385 | ₩36,043 | ₩36,385 | +0.28% | 2.7천 |
|---|
| 2026.06.03 | ₩36,151 | ₩36,157 | ₩35,809 | ₩35,809 | -0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩36,030 | ₩36,037 | ₩35,963 | ₩35,972 | -0.16% | 1.6천 |
|---|
| 2026.06.01 | ₩36,184 | ₩36,325 | ₩36,010 | ₩36,010 | -0.48% | 3.7천 |
|---|
| 2026.05.29 | ₩36,540 | ₩36,580 | ₩36,472 | ₩36,573 | +0.09% | 2.9천 |
|---|
| 2026.05.28 | ₩36,989 | ₩37,036 | ₩36,829 | ₩36,829 | -0.43% | 4.1천 |
|---|
| 2026.05.27 | ₩37,116 | ₩37,156 | ₩36,935 | ₩36,935 | -0.49% | 1.1천 |
|---|
| 2026.05.26 | ₩36,875 | ₩37,080 | ₩36,875 | ₩37,080 | +0.56% | 1.6천 |
|---|
| 2026.05.22 | ₩36,848 | ₩36,955 | ₩36,714 | ₩36,891 | +0.12% | 2천 |
|---|
| 2026.05.21 | ₩36,700 | ₩36,942 | ₩36,687 | ₩36,888 | +0.51% | 1.4천 |
|---|
| 2026.05.20 | ₩36,700 | ₩36,902 | ₩36,700 | ₩36,902 | +0.55% | 3.4천 |
|---|
| 2026.05.19 | ₩36,345 | ₩36,540 | ₩36,345 | ₩36,479 | +0.37% | 6.1천 |
|---|
| 2026.05.18 | ₩36,124 | ₩36,340 | ₩36,030 | ₩36,340 | +0.60% | 1.2천 |
|---|
| 2026.05.15 | ₩36,017 | ₩36,137 | ₩35,936 | ₩35,978 | -0.11% | 4.1천 |
|---|
| 2026.05.14 | ₩36,620 | ₩36,714 | ₩36,419 | ₩36,490 | -0.36% | 2.4천 |
|---|
| 2026.05.13 | ₩36,446 | ₩36,700 | ₩36,365 | ₩36,586 | +0.39% | 1.9천 |
|---|
| 2026.05.12 | ₩36,593 | ₩36,814 | ₩36,593 | ₩36,804 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,955 | ₩36,969 | ₩36,714 | ₩36,810 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩36,875 | ₩36,875 | ₩36,741 | ₩36,770 | -0.28% | 1.9천 |
|---|
| 2026.05.07 | ₩36,506 | ₩36,727 | ₩36,506 | ₩36,714 | +0.57% | 3.3천 |
|---|
| 2026.05.06 | ₩36,727 | ₩36,955 | ₩36,707 | ₩36,891 | +0.45% | 5.3천 |
|---|
| 2026.05.05 | ₩36,043 | ₩36,332 | ₩36,043 | ₩36,295 | +0.70% | 3.4천 |
|---|
| 2026.05.04 | ₩36,459 | ₩36,459 | ₩36,110 | ₩36,180 | -0.76% | 1.6천 |
|---|
| 2026.05.01 | ₩36,312 | ₩36,580 | ₩36,312 | ₩36,409 | +0.27% | 2.2천 |
|---|
| 2026.04.30 | ₩36,131 | ₩36,499 | ₩36,131 | ₩36,499 | +1.02% | 1.4천 |
|---|
| 2026.04.29 | ₩35,842 | ₩35,882 | ₩35,795 | ₩35,836 | -0.02% | 2.5천 |
|---|
| 2026.04.28 | ₩35,601 | ₩36,003 | ₩35,534 | ₩36,003 | +1.13% | 3.9천 |
|---|
| 2026.04.27 | ₩35,735 | ₩35,802 | ₩35,567 | ₩35,567 | -0.47% | 2천 |
|---|
| 2026.04.24 | ₩35,762 | ₩35,856 | ₩35,762 | ₩35,762 | 0.00% | 2.8천 |
|---|
| 2026.04.23 | ₩35,641 | ₩35,766 | ₩35,641 | ₩35,766 | +0.35% | 2.8천 |
|---|
| 2026.04.22 | ₩35,561 | ₩35,587 | ₩35,337 | ₩35,337 | -0.63% | 2.7천 |
|---|
| 2026.04.21 | ₩36,285 | ₩36,285 | ₩35,668 | ₩35,668 | -1.70% | 3.7천 |
|---|
| 2026.04.20 | ₩36,245 | ₩36,352 | ₩36,245 | ₩36,352 | +0.30% | 2.5천 |
|---|
| 2026.04.17 | ₩36,084 | ₩36,312 | ₩36,084 | ₩36,258 | +0.48% | 3.3천 |
|---|
| 2026.04.16 | ₩35,681 | ₩35,842 | ₩35,614 | ₩35,775 | +0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩35,346 | ₩35,534 | ₩35,333 | ₩35,487 | +0.40% | 3.3만 |
|---|
| 2026.04.14 | ₩35,279 | ₩35,520 | ₩35,279 | ₩35,445 | +0.47% | 4.8천 |
|---|
| 2026.04.13 | ₩34,729 | ₩35,150 | ₩34,729 | ₩35,150 | +1.21% | 1.4천 |
|---|
| 2026.04.10 | ₩35,004 | ₩35,091 | ₩34,924 | ₩35,038 | +0.10% | 2.8천 |
|---|
| 2026.04.09 | ₩34,810 | ₩35,212 | ₩34,810 | ₩34,991 | +0.52% | 2.8천 |
|---|
| 2026.04.08 | ₩34,676 | ₩34,729 | ₩34,582 | ₩34,729 | +0.15% | 2.4천 |
|---|
| 2026.04.07 | ₩34,005 | ₩34,220 | ₩33,978 | ₩34,220 | +0.63% | 5.2천 |
|---|
| 2026.04.06 | ₩33,978 | ₩34,180 | ₩33,978 | ₩34,098 | +0.35% | 3.1천 |
|---|
| 2026.04.02 | ₩33,757 | ₩34,036 | ₩33,757 | ₩34,036 | +0.83% | 2.2천 |
|---|
| 2026.04.01 | ₩33,469 | ₩33,683 | ₩33,469 | ₩33,657 | +0.56% | 4.2천 |
|---|
| 2026.03.31 | ₩33,402 | ₩33,844 | ₩33,402 | ₩33,650 | +0.74% | 1.6천 |
|---|
| 2026.03.30 | ₩33,362 | ₩33,563 | ₩33,174 | ₩33,174 | -0.56% | 1.7천 |
|---|
| 2026.03.27 | ₩33,348 | ₩33,348 | ₩33,187 | ₩33,187 | -0.48% | 5.8천 |
|---|
| 2026.03.26 | ₩33,281 | ₩33,590 | ₩33,254 | ₩33,319 | +0.11% | 2.8천 |
|---|
| 2026.03.25 | ₩33,469 | ₩33,657 | ₩33,429 | ₩33,439 | -0.09% | 2.1천 |
|---|
| 2026.03.24 | ₩33,657 | ₩33,750 | ₩33,623 | ₩33,623 | -0.10% | 2.3천 |
|---|
| 2026.03.23 | ₩33,931 | ₩34,126 | ₩33,776 | ₩33,776 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩34,099 | ₩34,099 | ₩33,455 | ₩33,469 | -1.85% | 1.1만 |
|---|
| 2026.03.19 | ₩34,930 | ₩34,930 | ₩34,367 | ₩34,642 | -0.83% | 5.6천 |
|---|
| 2026.03.18 | ₩34,910 | ₩35,065 | ₩34,716 | ₩34,716 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩35,319 | ₩35,373 | ₩35,225 | ₩35,225 | -0.27% | 1.7천 |
|---|
| 2026.03.16 | ₩35,239 | ₩35,239 | ₩35,101 | ₩35,101 | -0.39% | 7.4천 |
|---|
| 2026.03.13 | ₩34,930 | ₩34,930 | ₩34,692 | ₩34,692 | -0.68% | 2.5천 |
|---|
| 2026.03.12 | ₩34,702 | ₩34,857 | ₩34,658 | ₩34,658 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩34,997 | ₩35,091 | ₩34,869 | ₩34,869 | -0.37% | 4.1천 |
|---|
| 2026.03.10 | ₩35,386 | ₩35,507 | ₩35,252 | ₩35,252 | -0.38% | 4.8천 |
|---|
| 2026.03.09 | ₩34,508 | ₩35,306 | ₩34,508 | ₩35,250 | +2.15% | 6.3천 |
|---|
| 2026.03.06 | ₩35,038 | ₩35,132 | ₩34,984 | ₩35,122 | +0.24% | 2.3천 |
|---|
| 2026.03.05 | ₩35,272 | ₩35,419 | ₩35,185 | ₩35,419 | +0.41% | 3.8천 |
|---|
| 2026.03.04 | ₩35,534 | ₩35,756 | ₩35,534 | ₩35,756 | +0.63% | 1.5천 |
|---|
| 2026.03.03 | ₩35,132 | ₩35,735 | ₩35,105 | ₩35,687 | +1.58% | 2.5천 |
|---|
| 2026.03.02 | ₩35,791 | ₩35,964 | ₩35,763 | ₩35,964 | +0.48% | 2.5천 |
|---|
| 2026.02.27 | ₩35,628 | ₩36,070 | ₩35,628 | ₩35,944 | +0.89% | 3.3천 |
|---|
| 2026.02.26 | ₩35,655 | ₩35,802 | ₩35,655 | ₩35,771 | +0.33% | 3.6천 |
|---|
| 2026.02.25 | ₩35,681 | ₩36,224 | ₩35,661 | ₩35,671 | -0.03% | 2.5천 |
|---|
| 2026.02.24 | ₩35,668 | ₩35,856 | ₩35,668 | ₩35,732 | +0.18% | 3.1천 |
|---|
| 2026.02.23 | ₩35,789 | ₩35,829 | ₩35,691 | ₩35,724 | -0.18% | 3.6천 |
|---|
| 2026.02.20 | ₩35,380 | ₩35,531 | ₩35,380 | ₩35,531 | +0.43% | 3천 |
|---|
| 2026.02.19 | ₩35,413 | ₩35,413 | ₩35,145 | ₩35,346 | -0.19% | 3.8천 |
|---|
| 2026.02.18 | ₩35,708 | ₩35,708 | ₩35,386 | ₩35,440 | -0.75% | 5.2천 |
|---|
| 2026.02.17 | ₩35,480 | ₩35,948 | ₩35,480 | ₩35,948 | +1.32% | 2.8천 |
|---|
| 2026.02.13 | ₩35,279 | ₩35,641 | ₩35,279 | ₩35,539 | +0.74% | 3천 |
|---|
| 2026.02.12 | ₩35,451 | ₩35,494 | ₩35,192 | ₩35,212 | -0.67% | 8.1천 |
|---|
| 2026.02.11 | ₩34,743 | ₩34,917 | ₩34,743 | ₩34,783 | +0.12% | 5.3천 |
|---|
| 2026.02.10 | ₩34,434 | ₩34,796 | ₩34,387 | ₩34,705 | +0.79% | 3.8천 |
|---|
| 2026.02.09 | ₩34,032 | ₩34,528 | ₩34,032 | ₩34,528 | +1.46% | 1만 |
|---|
| 2026.02.06 | ₩33,817 | ₩34,112 | ₩33,817 | ₩34,086 | +0.79% | 2.8만 |
|---|
| 2026.02.05 | ₩33,469 | ₩33,710 | ₩33,469 | ₩33,572 | +0.31% | 2.7천 |
|---|
| 2026.02.04 | ₩33,657 | ₩33,670 | ₩33,616 | ₩33,638 | -0.06% | 1.3천 |
|---|
| 2026.02.03 | ₩33,052 | ₩33,199 | ₩32,979 | ₩33,199 | +0.45% | 8천 |
|---|
| 2026.02.02 | ₩33,536 | ₩33,536 | ₩33,234 | ₩33,241 | -0.88% | 5.4천 |
|---|
| 2026.01.30 | ₩33,241 | ₩33,513 | ₩33,241 | ₩33,513 | +0.82% | 2천 |
|---|
| 2026.01.29 | ₩33,228 | ₩33,549 | ₩33,228 | ₩33,549 | +0.97% | 1.8천 |
|---|
| 2026.01.28 | ₩33,536 | ₩33,536 | ₩33,100 | ₩33,120 | -1.24% | 3천 |
|---|
| 2026.01.27 | ₩33,388 | ₩33,442 | ₩33,348 | ₩33,429 | +0.12% | 1.4천 |
|---|
| 2026.01.26 | ₩33,596 | ₩33,596 | ₩33,477 | ₩33,516 | -0.24% | 2.3천 |
|---|
| 2026.01.23 | ₩33,264 | ₩33,563 | ₩33,264 | ₩33,504 | +0.72% | 6천 |
|---|
| 2026.01.22 | ₩33,632 | ₩33,721 | ₩33,388 | ₩33,395 | -0.71% | 7.8천 |
|---|
| 2026.01.21 | ₩33,670 | ₩33,791 | ₩33,504 | ₩33,683 | +0.04% | 5.6천 |
|---|
| 2026.01.20 | ₩33,804 | ₩33,824 | ₩33,784 | ₩33,785 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩33,927 | ₩34,198 | ₩33,927 | ₩34,198 | +0.80% | 1.7천 |
|---|
| 2026.01.15 | ₩33,989 | ₩33,989 | ₩33,858 | ₩33,858 | -0.39% | 1.6천 |
|---|
| 2026.01.14 | ₩33,482 | ₩33,620 | ₩33,482 | ₩33,620 | +0.41% | 1.1천 |
|---|
| 2026.01.13 | ₩33,163 | ₩33,402 | ₩32,986 | ₩33,378 | +0.65% | 4천 |
|---|
| 2026.01.12 | ₩33,201 | ₩33,201 | ₩33,158 | ₩33,182 | -0.06% | 1.9천 |
|---|
| 2026.01.09 | ₩33,163 | ₩33,163 | ₩33,115 | ₩33,115 | -0.15% | 1천 |
|---|
| 2026.01.08 | ₩32,852 | ₩33,095 | ₩32,852 | ₩33,095 | +0.74% | 1천 |
|---|
| 2026.01.07 | ₩33,183 | ₩33,183 | ₩32,886 | ₩32,886 | -0.90% | 900 |
|---|
| 2026.01.06 | ₩32,906 | ₩33,088 | ₩32,906 | ₩33,088 | +0.55% | 1.7천 |
|---|
| 2026.01.05 | ₩32,514 | ₩32,892 | ₩32,497 | ₩32,865 | +1.08% | 2.2천 |
|---|
| 2026.01.02 | ₩32,785 | ₩32,804 | ₩32,785 | ₩32,804 | +0.06% | 600 |
|---|
| 2025.12.31 | ₩33,026 | ₩33,026 | ₩32,792 | ₩32,798 | -0.69% | 1.4만 |
|---|
| 2025.12.30 | ₩32,892 | ₩33,053 | ₩32,892 | ₩33,049 | +0.48% | 7.5천 |
|---|
| 2025.12.29 | ₩32,812 | ₩32,933 | ₩32,812 | ₩32,918 | +0.32% | 7.6천 |
|---|
| 2025.12.26 | ₩33,053 | ₩33,134 | ₩32,959 | ₩33,134 | +0.24% | 2.7천 |
|---|
| 2025.12.24 | ₩32,959 | ₩33,040 | ₩32,946 | ₩33,024 | +0.20% | 6.3천 |
|---|
| 2025.12.23 | ₩32,785 | ₩32,825 | ₩32,751 | ₩32,796 | +0.03% | 2.3천 |
|---|
| 2025.12.22 | ₩32,798 | ₩32,888 | ₩32,798 | ₩32,872 | +0.22% | 3천 |
|---|
| 2025.12.19 | ₩32,852 | ₩32,933 | ₩32,777 | ₩32,777 | -0.23% | 2.7천 |
|---|
| 2025.12.18 | ₩33,107 | ₩33,107 | ₩32,933 | ₩32,973 | -0.41% | 2.4천 |
|---|
| 2025.12.17 | ₩33,100 | ₩33,120 | ₩33,026 | ₩33,093 | -0.02% | 2천 |
|---|
| 2025.12.16 | ₩33,080 | ₩33,134 | ₩32,973 | ₩32,986 | -0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩33,134 | ₩33,197 | ₩33,107 | ₩33,197 | +0.19% | 3천 |
|---|
| 2025.12.12 | ₩33,080 | ₩33,080 | ₩33,036 | ₩33,037 | -0.13% | 2.8천 |
|---|
| 2025.12.11 | ₩33,067 | ₩33,067 | ₩33,026 | ₩33,026 | -0.12% | 3.2천 |
|---|
| 2025.12.10 | ₩32,863 | ₩33,013 | ₩32,863 | ₩33,006 | +0.44% | 2.7천 |
|---|
| 2025.12.09 | ₩33,013 | ₩33,013 | ₩32,879 | ₩32,879 | -0.41% | 2.4천 |
|---|
| 2025.12.08 | ₩33,072 | ₩33,093 | ₩33,010 | ₩33,010 | -0.19% | 2.5천 |
|---|
| 2025.12.05 | ₩33,187 | ₩33,254 | ₩33,160 | ₩33,178 | -0.03% | 2.2천 |
|---|
| 2025.12.04 | ₩33,295 | ₩33,362 | ₩33,147 | ₩33,147 | -0.44% | 9.1천 |
|---|
| 2025.12.03 | ₩33,214 | ₩33,228 | ₩33,095 | ₩33,207 | -0.02% | 2.6천 |
|---|
| 2025.12.02 | ₩33,214 | ₩33,321 | ₩33,214 | ₩33,304 | +0.27% | 2.3천 |
|---|
| 2025.12.01 | ₩33,489 | ₩33,489 | ₩33,376 | ₩33,382 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩33,752 | ₩33,831 | ₩33,752 | ₩33,764 | +0.04% | 3.2천 |
|---|
| 2025.11.26 | ₩33,716 | ₩33,777 | ₩33,716 | ₩33,757 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩33,429 | ₩33,549 | ₩33,429 | ₩33,496 | +0.20% | 2.4천 |
|---|
| 2025.11.24 | ₩33,214 | ₩33,214 | ₩33,123 | ₩33,183 | -0.09% | 1.9천 |
|---|
| 2025.11.21 | ₩32,906 | ₩33,160 | ₩32,906 | ₩33,160 | +0.77% | 3.4천 |
|---|
| 2025.11.20 | ₩33,080 | ₩33,254 | ₩32,852 | ₩32,852 | -0.69% | 9.4천 |
|---|
| 2025.11.19 | ₩33,201 | ₩33,201 | ₩33,038 | ₩33,053 | -0.44% | 3.5천 |
|---|
| 2025.11.18 | ₩33,095 | ₩33,281 | ₩33,065 | ₩33,281 | +0.56% | 2.6천 |
|---|
| 2025.11.17 | ₩33,328 | ₩33,328 | ₩33,140 | ₩33,140 | -0.56% | 1.7천 |
|---|
| 2025.11.14 | ₩33,120 | ₩33,388 | ₩33,120 | ₩33,348 | +0.69% | 7.5천 |
|---|
| 2025.11.13 | ₩33,523 | ₩33,523 | ₩33,228 | ₩33,228 | -0.88% | 3.9천 |
|---|
| 2025.11.12 | ₩33,856 | ₩33,856 | ₩33,811 | ₩33,811 | -0.13% | 3.8천 |
|---|
| 2025.11.11 | ₩33,777 | ₩33,898 | ₩33,777 | ₩33,893 | +0.34% | 2.1천 |
|---|
| 2025.11.10 | ₩33,603 | ₩33,683 | ₩33,603 | ₩33,665 | +0.18% | 5.2천 |
|---|
| 2025.11.07 | ₩33,333 | ₩33,563 | ₩33,268 | ₩33,563 | +0.69% | 8.9천 |
|---|
| 2025.11.06 | ₩33,198 | ₩33,295 | ₩33,085 | ₩33,213 | +0.04% | 1.1만 |
|---|
| 2025.11.05 | ₩33,228 | ₩33,402 | ₩33,174 | ₩33,308 | +0.24% | 5.9천 |
|---|
| 2025.11.04 | ₩33,367 | ₩33,388 | ₩33,206 | ₩33,362 | -0.02% | 4.5천 |
|---|
| 2025.11.03 | ₩33,429 | ₩33,509 | ₩33,421 | ₩33,492 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩33,241 | ₩33,455 | ₩33,178 | ₩33,348 | +0.32% | 4.4천 |
|---|
| 2025.10.30 | ₩33,274 | ₩33,375 | ₩33,274 | ₩33,281 | +0.02% | 1.1만 |
|---|
| 2025.10.29 | ₩33,311 | ₩33,311 | ₩32,879 | ₩32,879 | -1.30% | 6.3천 |
|---|
| 2025.10.28 | ₩33,665 | ₩33,817 | ₩33,563 | ₩33,563 | -0.30% | 5.8천 |
|---|
| 2025.10.27 | ₩34,233 | ₩34,340 | ₩34,180 | ₩34,340 | +0.31% | 6천 |
|---|
| 2025.10.24 | ₩34,300 | ₩34,300 | ₩34,260 | ₩34,260 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩33,978 | ₩34,166 | ₩33,925 | ₩34,086 | +0.32% | 5.6천 |
|---|
| 2025.10.22 | ₩34,247 | ₩34,259 | ₩34,180 | ₩34,201 | -0.13% | 2.5천 |
|---|
| 2025.10.21 | ₩34,099 | ₩34,139 | ₩34,005 | ₩34,059 | -0.12% | 1.5만 |
|---|
| 2025.10.20 | ₩34,143 | ₩34,259 | ₩34,139 | ₩34,259 | +0.34% | 2.7천 |
|---|
| 2025.10.17 | ₩33,791 | ₩34,019 | ₩33,724 | ₩34,019 | +0.67% | 1.9천 |
|---|
| 2025.10.16 | ₩33,978 | ₩33,978 | ₩33,777 | ₩33,804 | -0.51% | 5.9천 |
|---|
| 2025.10.15 | ₩33,777 | ₩33,777 | ₩33,563 | ₩33,764 | -0.04% | 5.3천 |
|---|
| 2025.10.14 | ₩33,254 | ₩33,415 | ₩33,120 | ₩33,352 | +0.29% | 9.6천 |
|---|
| 2025.10.13 | ₩32,919 | ₩33,067 | ₩32,906 | ₩33,067 | +0.45% | 1.9천 |
|---|
| 2025.10.10 | ₩33,029 | ₩33,029 | ₩32,933 | ₩32,973 | -0.17% | 2.9천 |
|---|