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 | ₩34,221 | ₩34,588 | ₩34,221 | ₩34,536 | +0.92% | 2.7천 |
| 2026.10.08 | ₩33,634 | ₩33,968 | ₩33,534 | ₩33,941 | +0.91% | 2.2천 |
| 2026.10.07 | ₩33,868 | ₩33,968 | ₩33,779 | ₩33,779 | -0.26% | 2.5천 |
| 2026.10.06 | ₩34,235 | ₩34,235 | ₩34,048 | ₩34,141 | -0.27% | 3.1천 |
| 2026.10.05 | ₩33,934 | ₩33,948 | ₩33,807 | ₩33,807 | -0.37% | 4.4천 |
| 2026.10.02 | ₩33,767 | ₩34,221 | ₩33,767 | ₩34,006 | +0.71% | 1.4천 |
| 2026.10.01 | ₩33,741 | ₩33,888 | ₩33,667 | ₩33,888 | +0.44% | 5.9천 |
| 2026.09.30 | ₩34,675 | ₩34,675 | ₩34,288 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,288 |
| -1.12% |
| 3.6천 |
| 2026.09.29 | ₩34,495 | ₩34,567 | ₩34,408 | ₩34,567 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩34,567 | ₩34,582 | ₩34,515 | ₩34,542 | -0.07% | 2.8천 |
|---|
| 2026.09.25 | ₩34,755 | ₩34,755 | ₩34,628 | ₩34,690 | -0.19% | 1.3천 |
|---|
| 2026.09.24 | ₩35,075 | ₩35,075 | ₩34,795 | ₩34,795 | -0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩35,209 | ₩35,369 | ₩34,902 | ₩34,902 | -0.87% | 2.6천 |
|---|
| 2026.09.22 | ₩35,476 | ₩35,556 | ₩35,356 | ₩35,382 | -0.26% | 9.9천 |
|---|
| 2026.09.21 | ₩35,436 | ₩35,502 | ₩35,356 | ₩35,502 | +0.19% | 2.4천 |
|---|
| 2026.09.18 | ₩35,142 | ₩35,236 | ₩35,075 | ₩35,075 | -0.19% | 4.8천 |
|---|
| 2026.09.17 | ₩35,356 | ₩35,422 | ₩35,289 | ₩35,356 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩35,636 | ₩35,689 | ₩35,262 | ₩35,356 | -0.79% | 1.4천 |
|---|
| 2026.09.15 | ₩35,342 | ₩35,436 | ₩35,329 | ₩35,436 | +0.26% | 2.3천 |
|---|
| 2026.09.14 | ₩35,402 | ₩35,609 | ₩35,402 | ₩35,449 | +0.13% | 1.4천 |
|---|
| 2026.09.11 | ₩35,696 | ₩35,743 | ₩35,684 | ₩35,684 | -0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩35,823 | ₩35,823 | ₩35,438 | ₩35,438 | -1.07% | 1.2천 |
|---|
| 2026.09.09 | ₩35,829 | ₩35,829 | ₩35,703 | ₩35,755 | -0.21% | 2.1천 |
|---|
| 2026.09.08 | ₩36,237 | ₩36,237 | ₩36,044 | ₩36,044 | -0.53% | 1.9천 |
|---|
| 2026.09.04 | ₩35,996 | ₩36,323 | ₩35,996 | ₩36,051 | +0.15% | 1.9천 |
|---|
| 2026.09.03 | ₩36,036 | ₩36,270 | ₩36,036 | ₩36,270 | +0.65% | 1.2천 |
|---|
| 2026.09.02 | ₩35,896 | ₩35,970 | ₩35,896 | ₩35,959 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩36,183 | ₩36,183 | ₩36,010 | ₩36,130 | -0.15% | 3.3천 |
|---|
| 2026.08.31 | ₩35,943 | ₩36,151 | ₩35,943 | ₩36,151 | +0.58% | 700 |
|---|
| 2026.08.28 | ₩36,570 | ₩36,570 | ₩36,383 | ₩36,411 | -0.43% | 1.1천 |
|---|
| 2026.08.27 | ₩36,737 | ₩36,737 | ₩36,684 | ₩36,684 | -0.15% | 1.4천 |
|---|
| 2026.08.26 | ₩37,157 | ₩37,157 | ₩36,996 | ₩36,996 | -0.43% | 1.2천 |
|---|
| 2026.08.25 | ₩37,117 | ₩37,184 | ₩37,117 | ₩37,141 | +0.06% | 2.4천 |
|---|
| 2026.08.24 | ₩36,931 | ₩37,011 | ₩36,770 | ₩37,011 | +0.22% | 2.2천 |
|---|
| 2026.08.21 | ₩36,884 | ₩36,984 | ₩36,884 | ₩36,931 | +0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩36,944 | ₩37,144 | ₩36,944 | ₩36,996 | +0.14% | 8.6천 |
|---|
| 2026.08.19 | ₩36,648 | ₩36,797 | ₩36,604 | ₩36,797 | +0.41% | 1.6천 |
|---|
| 2026.08.18 | ₩36,857 | ₩36,857 | ₩36,669 | ₩36,669 | -0.51% | 3.4천 |
|---|
| 2026.08.17 | ₩36,684 | ₩36,746 | ₩36,684 | ₩36,746 | +0.17% | 900 |
|---|
| 2026.08.14 | ₩36,944 | ₩37,117 | ₩36,924 | ₩37,055 | +0.30% | 4.2천 |
|---|
| 2026.08.13 | ₩36,790 | ₩36,859 | ₩36,790 | ₩36,859 | +0.19% | 800 |
|---|
| 2026.08.12 | ₩36,290 | ₩36,463 | ₩36,290 | ₩36,423 | +0.37% | 2.2천 |
|---|
| 2026.08.11 | ₩36,250 | ₩36,317 | ₩36,156 | ₩36,163 | -0.24% | 3천 |
|---|
| 2026.08.10 | ₩36,463 | ₩36,597 | ₩36,397 | ₩36,461 | -0.01% | 4.6천 |
|---|
| 2026.08.07 | ₩36,877 | ₩36,951 | ₩36,851 | ₩36,907 | +0.08% | 3.5천 |
|---|
| 2026.08.06 | ₩36,677 | ₩36,851 | ₩36,677 | ₩36,677 | 0.00% | 4.5천 |
|---|
| 2026.08.05 | ₩36,784 | ₩36,999 | ₩36,677 | ₩36,999 | +0.58% | 2.5천 |
|---|
| 2026.08.04 | ₩36,810 | ₩36,971 | ₩36,517 | ₩36,957 | +0.40% | 3천 |
|---|
| 2026.08.03 | ₩37,211 | ₩37,211 | ₩36,904 | ₩37,003 | -0.56% | 4.1천 |
|---|
| 2026.07.31 | ₩37,037 | ₩37,037 | ₩37,004 | ₩37,024 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩37,144 | ₩37,238 | ₩37,024 | ₩37,238 | +0.25% | 1만 |
|---|
| 2026.07.29 | ₩37,811 | ₩37,852 | ₩37,578 | ₩37,678 | -0.35% | 1.4천 |
|---|
| 2026.07.28 | ₩37,985 | ₩38,038 | ₩37,811 | ₩37,811 | -0.46% | 4.9천 |
|---|
| 2026.07.27 | ₩37,932 | ₩37,932 | ₩37,751 | ₩37,807 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩37,585 | ₩38,138 | ₩37,585 | ₩38,000 | +1.10% | 4.7천 |
|---|
| 2026.07.23 | ₩37,451 | ₩37,451 | ₩37,164 | ₩37,164 | -0.77% | 2.1천 |
|---|
| 2026.07.22 | ₩37,411 | ₩37,444 | ₩37,274 | ₩37,274 | -0.37% | 3.4천 |
|---|
| 2026.07.21 | ₩37,358 | ₩37,424 | ₩37,358 | ₩37,392 | +0.09% | 4.1천 |
|---|
| 2026.07.20 | ₩37,244 | ₩37,244 | ₩37,103 | ₩37,103 | -0.38% | 4.2천 |
|---|
| 2026.07.17 | ₩37,424 | ₩37,571 | ₩37,144 | ₩37,335 | -0.24% | 2.4천 |
|---|
| 2026.07.16 | ₩36,964 | ₩37,224 | ₩36,964 | ₩37,224 | +0.70% | 700 |
|---|
| 2026.07.15 | ₩36,864 | ₩36,931 | ₩36,593 | ₩36,593 | -0.73% | 3.7천 |
|---|
| 2026.07.14 | ₩36,570 | ₩36,636 | ₩36,477 | ₩36,636 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩36,730 | ₩36,730 | ₩36,524 | ₩36,621 | -0.30% | 1.2천 |
|---|
| 2026.07.10 | ₩36,277 | ₩36,439 | ₩36,277 | ₩36,439 | +0.45% | 3.4천 |
|---|
| 2026.07.09 | ₩36,290 | ₩36,290 | ₩36,215 | ₩36,215 | -0.21% | 2.1천 |
|---|
| 2026.07.08 | ₩36,450 | ₩36,450 | ₩36,227 | ₩36,227 | -0.61% | 2.2천 |
|---|
| 2026.07.07 | ₩36,650 | ₩36,724 | ₩36,604 | ₩36,620 | -0.08% | 3.1천 |
|---|
| 2026.07.06 | ₩36,156 | ₩36,223 | ₩36,156 | ₩36,174 | +0.05% | 2.5천 |
|---|
| 2026.07.02 | ₩36,383 | ₩36,530 | ₩36,317 | ₩36,477 | +0.26% | 2.6천 |
|---|
| 2026.07.01 | ₩36,197 | ₩36,410 | ₩36,143 | ₩36,210 | +0.04% | 8.6천 |
|---|
| 2026.06.30 | ₩36,550 | ₩36,724 | ₩36,451 | ₩36,451 | -0.27% | 2.5천 |
|---|
| 2026.06.29 | ₩37,424 | ₩37,424 | ₩36,624 | ₩36,947 | -1.28% | 6.1천 |
|---|
| 2026.06.26 | ₩36,904 | ₩37,246 | ₩36,904 | ₩37,246 | +0.93% | 1.9천 |
|---|
| 2026.06.25 | ₩36,664 | ₩36,704 | ₩36,463 | ₩36,694 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩36,697 | ₩36,877 | ₩36,517 | ₩36,709 | +0.03% | 1만 |
|---|
| 2026.06.23 | ₩36,290 | ₩36,784 | ₩36,290 | ₩36,664 | +1.03% | 3.9천 |
|---|
| 2026.06.22 | ₩35,983 | ₩36,370 | ₩35,970 | ₩36,223 | +0.67% | 5.4천 |
|---|
| 2026.06.18 | ₩36,110 | ₩36,183 | ₩35,934 | ₩35,934 | -0.49% | 1천 |
|---|
| 2026.06.17 | ₩36,604 | ₩36,604 | ₩35,970 | ₩35,970 | -1.73% | 2.8천 |
|---|
| 2026.06.16 | ₩36,917 | ₩36,917 | ₩36,737 | ₩36,737 | -0.49% | 1.7천 |
|---|
| 2026.06.15 | ₩36,991 | ₩36,991 | ₩36,597 | ₩36,677 | -0.85% | 4.9천 |
|---|
| 2026.06.12 | ₩36,984 | ₩37,004 | ₩36,877 | ₩36,929 | -0.15% | 1.2천 |
|---|
| 2026.06.11 | ₩36,797 | ₩36,810 | ₩36,637 | ₩36,729 | -0.18% | 2천 |
|---|
| 2026.06.10 | ₩36,971 | ₩36,997 | ₩36,704 | ₩36,750 | -0.60% | 5.5천 |
|---|
| 2026.06.09 | ₩36,610 | ₩36,704 | ₩36,610 | ₩36,650 | +0.11% | 1.8천 |
|---|
| 2026.06.08 | ₩36,003 | ₩36,003 | ₩35,890 | ₩35,991 | -0.03% | 800 |
|---|
| 2026.06.05 | ₩36,223 | ₩36,550 | ₩36,223 | ₩36,509 | +0.79% | 1.1천 |
|---|
| 2026.06.04 | ₩36,116 | ₩36,217 | ₩35,876 | ₩36,217 | +0.28% | 2.7천 |
|---|
| 2026.06.03 | ₩35,983 | ₩35,990 | ₩35,643 | ₩35,643 | -0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩35,863 | ₩35,870 | ₩35,796 | ₩35,805 | -0.16% | 1.6천 |
|---|
| 2026.06.01 | ₩36,016 | ₩36,156 | ₩35,843 | ₩35,843 | -0.48% | 3.7천 |
|---|
| 2026.05.29 | ₩36,370 | ₩36,410 | ₩36,303 | ₩36,403 | +0.09% | 2.9천 |
|---|
| 2026.05.28 | ₩36,817 | ₩36,864 | ₩36,658 | ₩36,658 | -0.43% | 4.1천 |
|---|
| 2026.05.27 | ₩36,944 | ₩36,984 | ₩36,764 | ₩36,764 | -0.49% | 1.1천 |
|---|
| 2026.05.26 | ₩36,704 | ₩36,908 | ₩36,704 | ₩36,908 | +0.56% | 1.6천 |
|---|
| 2026.05.22 | ₩36,677 | ₩36,784 | ₩36,544 | ₩36,720 | +0.12% | 2천 |
|---|
| 2026.05.21 | ₩36,530 | ₩36,770 | ₩36,517 | ₩36,717 | +0.51% | 1.4천 |
|---|
| 2026.05.20 | ₩36,530 | ₩36,730 | ₩36,530 | ₩36,730 | +0.55% | 3.4천 |
|---|
| 2026.05.19 | ₩36,177 | ₩36,370 | ₩36,177 | ₩36,310 | +0.37% | 6.1천 |
|---|
| 2026.05.18 | ₩35,956 | ₩36,171 | ₩35,863 | ₩36,171 | +0.60% | 1.2천 |
|---|
| 2026.05.15 | ₩35,850 | ₩35,970 | ₩35,769 | ₩35,811 | -0.11% | 4.1천 |
|---|
| 2026.05.14 | ₩36,450 | ₩36,544 | ₩36,250 | ₩36,321 | -0.36% | 2.4천 |
|---|
| 2026.05.13 | ₩36,277 | ₩36,530 | ₩36,197 | ₩36,417 | +0.39% | 1.9천 |
|---|
| 2026.05.12 | ₩36,423 | ₩36,644 | ₩36,423 | ₩36,633 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,784 | ₩36,797 | ₩36,544 | ₩36,640 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩36,704 | ₩36,704 | ₩36,570 | ₩36,600 | -0.28% | 1.9천 |
|---|
| 2026.05.07 | ₩36,337 | ₩36,557 | ₩36,337 | ₩36,544 | +0.57% | 3.3천 |
|---|
| 2026.05.06 | ₩36,557 | ₩36,784 | ₩36,537 | ₩36,720 | +0.45% | 5.3천 |
|---|
| 2026.05.05 | ₩35,876 | ₩36,163 | ₩35,876 | ₩36,127 | +0.70% | 3.4천 |
|---|
| 2026.05.04 | ₩36,290 | ₩36,290 | ₩35,943 | ₩36,012 | -0.76% | 1.6천 |
|---|
| 2026.05.01 | ₩36,143 | ₩36,410 | ₩36,143 | ₩36,241 | +0.27% | 2.2천 |
|---|
| 2026.04.30 | ₩35,963 | ₩36,330 | ₩35,963 | ₩36,330 | +1.02% | 1.4천 |
|---|
| 2026.04.29 | ₩35,676 | ₩35,716 | ₩35,629 | ₩35,669 | -0.02% | 2.5천 |
|---|
| 2026.04.28 | ₩35,436 | ₩35,836 | ₩35,369 | ₩35,836 | +1.13% | 3.9천 |
|---|
| 2026.04.27 | ₩35,569 | ₩35,636 | ₩35,402 | ₩35,402 | -0.47% | 2천 |
|---|
| 2026.04.24 | ₩35,596 | ₩35,689 | ₩35,596 | ₩35,596 | 0.00% | 2.8천 |
|---|
| 2026.04.23 | ₩35,476 | ₩35,600 | ₩35,476 | ₩35,600 | +0.35% | 2.8천 |
|---|
| 2026.04.22 | ₩35,396 | ₩35,422 | ₩35,173 | ₩35,173 | -0.63% | 2.7천 |
|---|
| 2026.04.21 | ₩36,116 | ₩36,116 | ₩35,502 | ₩35,502 | -1.70% | 3.7천 |
|---|
| 2026.04.20 | ₩36,076 | ₩36,183 | ₩36,076 | ₩36,183 | +0.30% | 2.5천 |
|---|
| 2026.04.17 | ₩35,916 | ₩36,143 | ₩35,916 | ₩36,090 | +0.48% | 3.3천 |
|---|
| 2026.04.16 | ₩35,516 | ₩35,676 | ₩35,449 | ₩35,609 | +0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩35,182 | ₩35,369 | ₩35,169 | ₩35,322 | +0.40% | 3.3만 |
|---|
| 2026.04.14 | ₩35,115 | ₩35,356 | ₩35,115 | ₩35,281 | +0.47% | 4.8천 |
|---|
| 2026.04.13 | ₩34,568 | ₩34,987 | ₩34,568 | ₩34,987 | +1.21% | 1.4천 |
|---|
| 2026.04.10 | ₩34,842 | ₩34,929 | ₩34,762 | ₩34,875 | +0.10% | 2.8천 |
|---|
| 2026.04.09 | ₩34,648 | ₩35,049 | ₩34,648 | ₩34,828 | +0.52% | 2.8천 |
|---|
| 2026.04.08 | ₩34,515 | ₩34,568 | ₩34,421 | ₩34,568 | +0.15% | 2.4천 |
|---|
| 2026.04.07 | ₩33,847 | ₩34,061 | ₩33,821 | ₩34,061 | +0.63% | 5.2천 |
|---|
| 2026.04.06 | ₩33,821 | ₩34,021 | ₩33,821 | ₩33,940 | +0.35% | 3.1천 |
|---|
| 2026.04.02 | ₩33,601 | ₩33,878 | ₩33,601 | ₩33,878 | +0.83% | 2.2천 |
|---|
| 2026.04.01 | ₩33,314 | ₩33,527 | ₩33,314 | ₩33,500 | +0.56% | 4.2천 |
|---|
| 2026.03.31 | ₩33,247 | ₩33,687 | ₩33,247 | ₩33,494 | +0.74% | 1.6천 |
|---|
| 2026.03.30 | ₩33,207 | ₩33,407 | ₩33,020 | ₩33,020 | -0.56% | 1.7천 |
|---|
| 2026.03.27 | ₩33,193 | ₩33,193 | ₩33,033 | ₩33,033 | -0.48% | 5.8천 |
|---|
| 2026.03.26 | ₩33,127 | ₩33,434 | ₩33,100 | ₩33,164 | +0.11% | 2.8천 |
|---|
| 2026.03.25 | ₩33,314 | ₩33,500 | ₩33,274 | ₩33,284 | -0.09% | 2.1천 |
|---|
| 2026.03.24 | ₩33,500 | ₩33,594 | ₩33,467 | ₩33,467 | -0.10% | 2.3천 |
|---|
| 2026.03.23 | ₩33,774 | ₩33,968 | ₩33,619 | ₩33,619 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩33,941 | ₩33,941 | ₩33,300 | ₩33,314 | -1.85% | 1.1만 |
|---|
| 2026.03.19 | ₩34,768 | ₩34,768 | ₩34,208 | ₩34,481 | -0.83% | 5.6천 |
|---|
| 2026.03.18 | ₩34,748 | ₩34,902 | ₩34,555 | ₩34,555 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩35,155 | ₩35,209 | ₩35,062 | ₩35,062 | -0.27% | 1.7천 |
|---|
| 2026.03.16 | ₩35,075 | ₩35,075 | ₩34,938 | ₩34,938 | -0.39% | 7.4천 |
|---|
| 2026.03.13 | ₩34,768 | ₩34,768 | ₩34,531 | ₩34,531 | -0.68% | 2.5천 |
|---|
| 2026.03.12 | ₩34,542 | ₩34,695 | ₩34,497 | ₩34,497 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩34,835 | ₩34,929 | ₩34,707 | ₩34,707 | -0.37% | 4.1천 |
|---|
| 2026.03.10 | ₩35,222 | ₩35,342 | ₩35,089 | ₩35,089 | -0.38% | 4.8천 |
|---|
| 2026.03.09 | ₩34,348 | ₩35,142 | ₩34,348 | ₩35,086 | +2.15% | 6.3천 |
|---|
| 2026.03.06 | ₩34,875 | ₩34,969 | ₩34,822 | ₩34,959 | +0.24% | 2.3천 |
|---|
| 2026.03.05 | ₩35,109 | ₩35,254 | ₩35,022 | ₩35,254 | +0.41% | 3.8천 |
|---|
| 2026.03.04 | ₩35,369 | ₩35,591 | ₩35,369 | ₩35,591 | +0.63% | 1.5천 |
|---|
| 2026.03.03 | ₩34,969 | ₩35,569 | ₩34,942 | ₩35,521 | +1.58% | 2.5천 |
|---|
| 2026.03.02 | ₩35,625 | ₩35,797 | ₩35,597 | ₩35,797 | +0.48% | 2.5천 |
|---|
| 2026.02.27 | ₩35,462 | ₩35,903 | ₩35,462 | ₩35,777 | +0.89% | 3.3천 |
|---|
| 2026.02.26 | ₩35,489 | ₩35,636 | ₩35,489 | ₩35,605 | +0.33% | 3.6천 |
|---|
| 2026.02.25 | ₩35,516 | ₩36,056 | ₩35,496 | ₩35,505 | -0.03% | 2.5천 |
|---|
| 2026.02.24 | ₩35,502 | ₩35,689 | ₩35,502 | ₩35,567 | +0.18% | 3.1천 |
|---|
| 2026.02.23 | ₩35,623 | ₩35,663 | ₩35,525 | ₩35,559 | -0.18% | 3.6천 |
|---|
| 2026.02.20 | ₩35,216 | ₩35,366 | ₩35,216 | ₩35,366 | +0.43% | 3천 |
|---|
| 2026.02.19 | ₩35,249 | ₩35,249 | ₩34,982 | ₩35,182 | -0.19% | 3.8천 |
|---|
| 2026.02.18 | ₩35,543 | ₩35,543 | ₩35,222 | ₩35,276 | -0.75% | 5.2천 |
|---|
| 2026.02.17 | ₩35,316 | ₩35,781 | ₩35,316 | ₩35,781 | +1.32% | 2.8천 |
|---|
| 2026.02.13 | ₩35,115 | ₩35,476 | ₩35,115 | ₩35,374 | +0.74% | 3천 |
|---|
| 2026.02.12 | ₩35,286 | ₩35,329 | ₩35,029 | ₩35,049 | -0.67% | 8.1천 |
|---|
| 2026.02.11 | ₩34,582 | ₩34,755 | ₩34,582 | ₩34,622 | +0.12% | 5.3천 |
|---|
| 2026.02.10 | ₩34,275 | ₩34,635 | ₩34,228 | ₩34,544 | +0.79% | 3.8천 |
|---|
| 2026.02.09 | ₩33,874 | ₩34,368 | ₩33,874 | ₩34,368 | +1.46% | 1만 |
|---|
| 2026.02.06 | ₩33,661 | ₩33,954 | ₩33,661 | ₩33,928 | +0.79% | 2.8만 |
|---|
| 2026.02.05 | ₩33,314 | ₩33,554 | ₩33,314 | ₩33,416 | +0.31% | 2.7천 |
|---|
| 2026.02.04 | ₩33,500 | ₩33,514 | ₩33,460 | ₩33,482 | -0.06% | 1.3천 |
|---|
| 2026.02.03 | ₩32,899 | ₩33,045 | ₩32,826 | ₩33,045 | +0.45% | 8천 |
|---|
| 2026.02.02 | ₩33,380 | ₩33,380 | ₩33,080 | ₩33,087 | -0.88% | 5.4천 |
|---|
| 2026.01.30 | ₩33,087 | ₩33,358 | ₩33,087 | ₩33,358 | +0.82% | 2천 |
|---|
| 2026.01.29 | ₩33,073 | ₩33,394 | ₩33,073 | ₩33,394 | +0.97% | 1.8천 |
|---|
| 2026.01.28 | ₩33,380 | ₩33,380 | ₩32,947 | ₩32,967 | -1.24% | 3천 |
|---|
| 2026.01.27 | ₩33,234 | ₩33,287 | ₩33,193 | ₩33,274 | +0.12% | 1.4천 |
|---|
| 2026.01.26 | ₩33,440 | ₩33,440 | ₩33,322 | ₩33,360 | -0.24% | 2.3천 |
|---|
| 2026.01.23 | ₩33,109 | ₩33,407 | ₩33,109 | ₩33,348 | +0.72% | 6천 |
|---|
| 2026.01.22 | ₩33,476 | ₩33,565 | ₩33,234 | ₩33,240 | -0.71% | 7.8천 |
|---|
| 2026.01.21 | ₩33,514 | ₩33,634 | ₩33,348 | ₩33,527 | +0.04% | 5.6천 |
|---|
| 2026.01.20 | ₩33,647 | ₩33,667 | ₩33,627 | ₩33,629 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩33,770 | ₩34,040 | ₩33,770 | ₩34,040 | +0.80% | 1.7천 |
|---|
| 2026.01.15 | ₩33,831 | ₩33,831 | ₩33,701 | ₩33,701 | -0.39% | 1.6천 |
|---|
| 2026.01.14 | ₩33,327 | ₩33,464 | ₩33,327 | ₩33,464 | +0.41% | 1.1천 |
|---|
| 2026.01.13 | ₩33,009 | ₩33,247 | ₩32,833 | ₩33,223 | +0.65% | 4천 |
|---|
| 2026.01.12 | ₩33,047 | ₩33,047 | ₩33,004 | ₩33,028 | -0.06% | 1.9천 |
|---|
| 2026.01.09 | ₩33,009 | ₩33,009 | ₩32,961 | ₩32,961 | -0.15% | 1천 |
|---|
| 2026.01.08 | ₩32,700 | ₩32,941 | ₩32,700 | ₩32,941 | +0.74% | 1천 |
|---|
| 2026.01.07 | ₩33,029 | ₩33,029 | ₩32,733 | ₩32,733 | -0.90% | 900 |
|---|
| 2026.01.06 | ₩32,753 | ₩32,935 | ₩32,753 | ₩32,935 | +0.55% | 1.7천 |
|---|
| 2026.01.05 | ₩32,363 | ₩32,740 | ₩32,346 | ₩32,713 | +1.08% | 2.2천 |
|---|
| 2026.01.02 | ₩32,633 | ₩32,652 | ₩32,633 | ₩32,652 | +0.06% | 600 |
|---|
| 2025.12.31 | ₩32,873 | ₩32,873 | ₩32,640 | ₩32,646 | -0.69% | 1.4만 |
|---|
| 2025.12.30 | ₩32,740 | ₩32,900 | ₩32,740 | ₩32,896 | +0.48% | 7.5천 |
|---|
| 2025.12.29 | ₩32,660 | ₩32,780 | ₩32,660 | ₩32,765 | +0.32% | 7.6천 |
|---|
| 2025.12.26 | ₩32,900 | ₩32,980 | ₩32,806 | ₩32,980 | +0.24% | 2.7천 |
|---|
| 2025.12.24 | ₩32,806 | ₩32,887 | ₩32,793 | ₩32,870 | +0.20% | 6.3천 |
|---|
| 2025.12.23 | ₩32,633 | ₩32,673 | ₩32,600 | ₩32,644 | +0.03% | 2.3천 |
|---|
| 2025.12.22 | ₩32,646 | ₩32,736 | ₩32,646 | ₩32,720 | +0.22% | 3천 |
|---|
| 2025.12.19 | ₩32,700 | ₩32,780 | ₩32,625 | ₩32,625 | -0.23% | 2.7천 |
|---|
| 2025.12.18 | ₩32,953 | ₩32,953 | ₩32,780 | ₩32,820 | -0.41% | 2.4천 |
|---|
| 2025.12.17 | ₩32,947 | ₩32,967 | ₩32,873 | ₩32,940 | -0.02% | 2천 |
|---|
| 2025.12.16 | ₩32,927 | ₩32,980 | ₩32,820 | ₩32,833 | -0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩32,980 | ₩33,043 | ₩32,953 | ₩33,043 | +0.19% | 3천 |
|---|
| 2025.12.12 | ₩32,927 | ₩32,927 | ₩32,883 | ₩32,884 | -0.13% | 2.8천 |
|---|
| 2025.12.11 | ₩32,913 | ₩32,913 | ₩32,873 | ₩32,873 | -0.12% | 3.2천 |
|---|
| 2025.12.10 | ₩32,710 | ₩32,860 | ₩32,710 | ₩32,853 | +0.44% | 2.7천 |
|---|
| 2025.12.09 | ₩32,860 | ₩32,860 | ₩32,726 | ₩32,726 | -0.41% | 2.4천 |
|---|
| 2025.12.08 | ₩32,919 | ₩32,940 | ₩32,857 | ₩32,857 | -0.19% | 2.5천 |
|---|
| 2025.12.05 | ₩33,033 | ₩33,100 | ₩33,007 | ₩33,024 | -0.03% | 2.2천 |
|---|
| 2025.12.04 | ₩33,140 | ₩33,207 | ₩32,993 | ₩32,993 | -0.44% | 9.1천 |
|---|
| 2025.12.03 | ₩33,060 | ₩33,073 | ₩32,941 | ₩33,053 | -0.02% | 2.6천 |
|---|
| 2025.12.02 | ₩33,060 | ₩33,167 | ₩33,060 | ₩33,149 | +0.27% | 2.3천 |
|---|
| 2025.12.01 | ₩33,334 | ₩33,334 | ₩33,222 | ₩33,227 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩33,595 | ₩33,674 | ₩33,595 | ₩33,607 | +0.04% | 3.2천 |
|---|
| 2025.11.26 | ₩33,559 | ₩33,621 | ₩33,559 | ₩33,601 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩33,274 | ₩33,394 | ₩33,274 | ₩33,340 | +0.20% | 2.4천 |
|---|
| 2025.11.24 | ₩33,060 | ₩33,060 | ₩32,969 | ₩33,029 | -0.09% | 1.9천 |
|---|
| 2025.11.21 | ₩32,753 | ₩33,007 | ₩32,753 | ₩33,007 | +0.77% | 3.4천 |
|---|
| 2025.11.20 | ₩32,927 | ₩33,100 | ₩32,700 | ₩32,700 | -0.69% | 9.4천 |
|---|
| 2025.11.19 | ₩33,047 | ₩33,047 | ₩32,885 | ₩32,900 | -0.44% | 3.5천 |
|---|
| 2025.11.18 | ₩32,941 | ₩33,127 | ₩32,912 | ₩33,127 | +0.56% | 2.6천 |
|---|
| 2025.11.17 | ₩33,173 | ₩33,173 | ₩32,987 | ₩32,987 | -0.56% | 1.7천 |
|---|
| 2025.11.14 | ₩32,967 | ₩33,234 | ₩32,967 | ₩33,193 | +0.69% | 7.5천 |
|---|
| 2025.11.13 | ₩33,367 | ₩33,367 | ₩33,073 | ₩33,073 | -0.88% | 3.9천 |
|---|
| 2025.11.12 | ₩33,699 | ₩33,699 | ₩33,654 | ₩33,654 | -0.13% | 3.8천 |
|---|
| 2025.11.11 | ₩33,621 | ₩33,741 | ₩33,621 | ₩33,735 | +0.34% | 2.1천 |
|---|
| 2025.11.10 | ₩33,447 | ₩33,527 | ₩33,447 | ₩33,508 | +0.18% | 5.2천 |
|---|
| 2025.11.07 | ₩33,179 | ₩33,407 | ₩33,113 | ₩33,407 | +0.69% | 8.9천 |
|---|
| 2025.11.06 | ₩33,044 | ₩33,140 | ₩32,932 | ₩33,059 | +0.04% | 1.1만 |
|---|
| 2025.11.05 | ₩33,073 | ₩33,247 | ₩33,020 | ₩33,153 | +0.24% | 5.9천 |
|---|
| 2025.11.04 | ₩33,212 | ₩33,234 | ₩33,052 | ₩33,207 | -0.02% | 4.5천 |
|---|
| 2025.11.03 | ₩33,274 | ₩33,354 | ₩33,266 | ₩33,336 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩33,087 | ₩33,300 | ₩33,024 | ₩33,193 | +0.32% | 4.4천 |
|---|
| 2025.10.30 | ₩33,120 | ₩33,220 | ₩33,120 | ₩33,127 | +0.02% | 1.1만 |
|---|
| 2025.10.29 | ₩33,156 | ₩33,156 | ₩32,726 | ₩32,726 | -1.30% | 6.3천 |
|---|
| 2025.10.28 | ₩33,508 | ₩33,661 | ₩33,407 | ₩33,407 | -0.30% | 5.8천 |
|---|
| 2025.10.27 | ₩34,074 | ₩34,181 | ₩34,021 | ₩34,181 | +0.31% | 6천 |
|---|
| 2025.10.24 | ₩34,141 | ₩34,141 | ₩34,101 | ₩34,101 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩33,821 | ₩34,008 | ₩33,767 | ₩33,928 | +0.32% | 5.6천 |
|---|
| 2025.10.22 | ₩34,088 | ₩34,100 | ₩34,021 | ₩34,042 | -0.13% | 2.5천 |
|---|
| 2025.10.21 | ₩33,941 | ₩33,981 | ₩33,847 | ₩33,901 | -0.12% | 1.5만 |
|---|
| 2025.10.20 | ₩33,985 | ₩34,100 | ₩33,981 | ₩34,100 | +0.34% | 2.7천 |
|---|
| 2025.10.17 | ₩33,634 | ₩33,861 | ₩33,567 | ₩33,861 | +0.67% | 1.9천 |
|---|
| 2025.10.16 | ₩33,821 | ₩33,821 | ₩33,621 | ₩33,647 | -0.51% | 5.9천 |
|---|
| 2025.10.15 | ₩33,621 | ₩33,621 | ₩33,407 | ₩33,607 | -0.04% | 5.3천 |
|---|
| 2025.10.14 | ₩33,100 | ₩33,260 | ₩32,967 | ₩33,197 | +0.29% | 9.6천 |
|---|
| 2025.10.13 | ₩32,766 | ₩32,913 | ₩32,753 | ₩32,913 | +0.45% | 1.9천 |
|---|
| 2025.10.10 | ₩32,876 | ₩32,876 | ₩32,780 | ₩32,820 | -0.17% | 2.9천 |
|---|