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 | ₩34,224 | ₩34,591 | ₩34,224 | ₩34,539 | +0.92% | 2.7천 |
| 2026.10.08 | ₩33,636 | ₩33,970 | ₩33,536 | ₩33,943 | +0.91% | 2.2천 |
| 2026.10.07 | ₩33,870 | ₩33,970 | ₩33,782 | ₩33,782 | -0.26% | 2.5천 |
| 2026.10.06 | ₩34,237 | ₩34,237 | ₩34,050 | ₩34,144 | -0.27% | 3.1천 |
| 2026.10.05 | ₩33,937 | ₩33,950 | ₩33,810 | ₩33,810 | -0.37% | 4.4천 |
| 2026.10.02 | ₩33,770 | ₩34,224 | ₩33,770 | ₩34,009 | +0.71% | 1.4천 |
| 2026.10.01 | ₩33,743 | ₩33,890 | ₩33,670 | ₩33,890 | +0.44% | 5.9천 |
| 2026.09.30 | ₩34,678 | ₩34,678 | ₩34,290 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,290 |
| -1.12% |
| 3.6천 |
| 2026.09.29 | ₩34,497 | ₩34,569 | ₩34,411 | ₩34,569 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩34,569 | ₩34,584 | ₩34,517 | ₩34,544 | -0.07% | 2.8천 |
|---|
| 2026.09.25 | ₩34,758 | ₩34,758 | ₩34,631 | ₩34,692 | -0.19% | 1.3천 |
|---|
| 2026.09.24 | ₩35,078 | ₩35,078 | ₩34,798 | ₩34,798 | -0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩35,211 | ₩35,372 | ₩34,904 | ₩34,904 | -0.87% | 2.6천 |
|---|
| 2026.09.22 | ₩35,478 | ₩35,559 | ₩35,358 | ₩35,385 | -0.26% | 9.9천 |
|---|
| 2026.09.21 | ₩35,438 | ₩35,505 | ₩35,358 | ₩35,505 | +0.19% | 2.4천 |
|---|
| 2026.09.18 | ₩35,145 | ₩35,238 | ₩35,078 | ₩35,078 | -0.19% | 4.8천 |
|---|
| 2026.09.17 | ₩35,358 | ₩35,425 | ₩35,292 | ₩35,358 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩35,639 | ₩35,692 | ₩35,265 | ₩35,358 | -0.79% | 1.4천 |
|---|
| 2026.09.15 | ₩35,345 | ₩35,438 | ₩35,332 | ₩35,438 | +0.26% | 2.3천 |
|---|
| 2026.09.14 | ₩35,405 | ₩35,612 | ₩35,405 | ₩35,452 | +0.13% | 1.4천 |
|---|
| 2026.09.11 | ₩35,699 | ₩35,745 | ₩35,687 | ₩35,687 | -0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩35,825 | ₩35,825 | ₩35,441 | ₩35,441 | -1.07% | 1.2천 |
|---|
| 2026.09.09 | ₩35,832 | ₩35,832 | ₩35,705 | ₩35,757 | -0.21% | 2.1천 |
|---|
| 2026.09.08 | ₩36,239 | ₩36,239 | ₩36,047 | ₩36,047 | -0.53% | 1.9천 |
|---|
| 2026.09.04 | ₩35,999 | ₩36,326 | ₩35,999 | ₩36,054 | +0.15% | 1.9천 |
|---|
| 2026.09.03 | ₩36,039 | ₩36,273 | ₩36,039 | ₩36,273 | +0.65% | 1.2천 |
|---|
| 2026.09.02 | ₩35,899 | ₩35,972 | ₩35,899 | ₩35,962 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩36,186 | ₩36,186 | ₩36,012 | ₩36,132 | -0.15% | 3.3천 |
|---|
| 2026.08.31 | ₩35,946 | ₩36,154 | ₩35,946 | ₩36,154 | +0.58% | 700 |
|---|
| 2026.08.28 | ₩36,573 | ₩36,573 | ₩36,386 | ₩36,414 | -0.43% | 1.1천 |
|---|
| 2026.08.27 | ₩36,740 | ₩36,740 | ₩36,686 | ₩36,686 | -0.15% | 1.4천 |
|---|
| 2026.08.26 | ₩37,160 | ₩37,160 | ₩36,999 | ₩36,999 | -0.43% | 1.2천 |
|---|
| 2026.08.25 | ₩37,120 | ₩37,187 | ₩37,120 | ₩37,144 | +0.06% | 2.4천 |
|---|
| 2026.08.24 | ₩36,933 | ₩37,013 | ₩36,773 | ₩37,013 | +0.22% | 2.2천 |
|---|
| 2026.08.21 | ₩36,887 | ₩36,987 | ₩36,887 | ₩36,933 | +0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩36,947 | ₩37,147 | ₩36,947 | ₩36,999 | +0.14% | 8.6천 |
|---|
| 2026.08.19 | ₩36,650 | ₩36,800 | ₩36,606 | ₩36,800 | +0.41% | 1.6천 |
|---|
| 2026.08.18 | ₩36,860 | ₩36,860 | ₩36,672 | ₩36,672 | -0.51% | 3.4천 |
|---|
| 2026.08.17 | ₩36,686 | ₩36,749 | ₩36,686 | ₩36,749 | +0.17% | 900 |
|---|
| 2026.08.14 | ₩36,947 | ₩37,120 | ₩36,927 | ₩37,057 | +0.30% | 4.2천 |
|---|
| 2026.08.13 | ₩36,793 | ₩36,861 | ₩36,793 | ₩36,861 | +0.19% | 800 |
|---|
| 2026.08.12 | ₩36,293 | ₩36,466 | ₩36,293 | ₩36,426 | +0.37% | 2.2천 |
|---|
| 2026.08.11 | ₩36,253 | ₩36,319 | ₩36,159 | ₩36,166 | -0.24% | 3천 |
|---|
| 2026.08.10 | ₩36,466 | ₩36,600 | ₩36,399 | ₩36,464 | -0.01% | 4.6천 |
|---|
| 2026.08.07 | ₩36,880 | ₩36,953 | ₩36,853 | ₩36,909 | +0.08% | 3.5천 |
|---|
| 2026.08.06 | ₩36,680 | ₩36,853 | ₩36,680 | ₩36,680 | 0.00% | 4.5천 |
|---|
| 2026.08.05 | ₩36,787 | ₩37,001 | ₩36,680 | ₩37,001 | +0.58% | 2.5천 |
|---|
| 2026.08.04 | ₩36,813 | ₩36,973 | ₩36,520 | ₩36,960 | +0.40% | 3천 |
|---|
| 2026.08.03 | ₩37,214 | ₩37,214 | ₩36,907 | ₩37,005 | -0.56% | 4.1천 |
|---|
| 2026.07.31 | ₩37,040 | ₩37,040 | ₩37,007 | ₩37,027 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩37,147 | ₩37,240 | ₩37,027 | ₩37,240 | +0.25% | 1만 |
|---|
| 2026.07.29 | ₩37,814 | ₩37,854 | ₩37,581 | ₩37,681 | -0.35% | 1.4천 |
|---|
| 2026.07.28 | ₩37,988 | ₩38,041 | ₩37,814 | ₩37,814 | -0.46% | 4.9천 |
|---|
| 2026.07.27 | ₩37,934 | ₩37,934 | ₩37,754 | ₩37,810 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩37,587 | ₩38,141 | ₩37,587 | ₩38,003 | +1.10% | 4.7천 |
|---|
| 2026.07.23 | ₩37,454 | ₩37,454 | ₩37,167 | ₩37,167 | -0.77% | 2.1천 |
|---|
| 2026.07.22 | ₩37,414 | ₩37,447 | ₩37,276 | ₩37,276 | -0.37% | 3.4천 |
|---|
| 2026.07.21 | ₩37,360 | ₩37,427 | ₩37,360 | ₩37,395 | +0.09% | 4.1천 |
|---|
| 2026.07.20 | ₩37,247 | ₩37,247 | ₩37,106 | ₩37,106 | -0.38% | 4.2천 |
|---|
| 2026.07.17 | ₩37,427 | ₩37,574 | ₩37,147 | ₩37,338 | -0.24% | 2.4천 |
|---|
| 2026.07.16 | ₩36,967 | ₩37,227 | ₩36,967 | ₩37,227 | +0.70% | 700 |
|---|
| 2026.07.15 | ₩36,867 | ₩36,933 | ₩36,596 | ₩36,596 | -0.73% | 3.7천 |
|---|
| 2026.07.14 | ₩36,573 | ₩36,638 | ₩36,480 | ₩36,638 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩36,733 | ₩36,733 | ₩36,526 | ₩36,624 | -0.30% | 1.2천 |
|---|
| 2026.07.10 | ₩36,279 | ₩36,442 | ₩36,279 | ₩36,442 | +0.45% | 3.4천 |
|---|
| 2026.07.09 | ₩36,293 | ₩36,293 | ₩36,218 | ₩36,218 | -0.21% | 2.1천 |
|---|
| 2026.07.08 | ₩36,453 | ₩36,453 | ₩36,230 | ₩36,230 | -0.61% | 2.2천 |
|---|
| 2026.07.07 | ₩36,653 | ₩36,726 | ₩36,606 | ₩36,622 | -0.08% | 3.1천 |
|---|
| 2026.07.06 | ₩36,159 | ₩36,226 | ₩36,159 | ₩36,177 | +0.05% | 2.5천 |
|---|
| 2026.07.02 | ₩36,386 | ₩36,533 | ₩36,319 | ₩36,480 | +0.26% | 2.6천 |
|---|
| 2026.07.01 | ₩36,199 | ₩36,413 | ₩36,146 | ₩36,213 | +0.04% | 8.6천 |
|---|
| 2026.06.30 | ₩36,553 | ₩36,726 | ₩36,454 | ₩36,454 | -0.27% | 2.5천 |
|---|
| 2026.06.29 | ₩37,427 | ₩37,427 | ₩36,626 | ₩36,949 | -1.28% | 6.1천 |
|---|
| 2026.06.26 | ₩36,907 | ₩37,248 | ₩36,907 | ₩37,248 | +0.93% | 1.9천 |
|---|
| 2026.06.25 | ₩36,666 | ₩36,706 | ₩36,466 | ₩36,697 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩36,700 | ₩36,880 | ₩36,520 | ₩36,712 | +0.03% | 1만 |
|---|
| 2026.06.23 | ₩36,293 | ₩36,787 | ₩36,293 | ₩36,666 | +1.03% | 3.9천 |
|---|
| 2026.06.22 | ₩35,986 | ₩36,373 | ₩35,972 | ₩36,226 | +0.67% | 5.4천 |
|---|
| 2026.06.18 | ₩36,112 | ₩36,186 | ₩35,936 | ₩35,936 | -0.49% | 1천 |
|---|
| 2026.06.17 | ₩36,606 | ₩36,606 | ₩35,972 | ₩35,972 | -1.73% | 2.8천 |
|---|
| 2026.06.16 | ₩36,920 | ₩36,920 | ₩36,740 | ₩36,740 | -0.49% | 1.7천 |
|---|
| 2026.06.15 | ₩36,993 | ₩36,993 | ₩36,600 | ₩36,680 | -0.85% | 4.9천 |
|---|
| 2026.06.12 | ₩36,987 | ₩37,007 | ₩36,880 | ₩36,932 | -0.15% | 1.2천 |
|---|
| 2026.06.11 | ₩36,800 | ₩36,813 | ₩36,640 | ₩36,732 | -0.18% | 2천 |
|---|
| 2026.06.10 | ₩36,973 | ₩37,000 | ₩36,706 | ₩36,753 | -0.60% | 5.5천 |
|---|
| 2026.06.09 | ₩36,613 | ₩36,706 | ₩36,613 | ₩36,653 | +0.11% | 1.8천 |
|---|
| 2026.06.08 | ₩36,006 | ₩36,006 | ₩35,892 | ₩35,994 | -0.03% | 800 |
|---|
| 2026.06.05 | ₩36,226 | ₩36,553 | ₩36,226 | ₩36,512 | +0.79% | 1.1천 |
|---|
| 2026.06.04 | ₩36,119 | ₩36,219 | ₩35,879 | ₩36,219 | +0.28% | 2.7천 |
|---|
| 2026.06.03 | ₩35,986 | ₩35,992 | ₩35,645 | ₩35,645 | -0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩35,866 | ₩35,872 | ₩35,799 | ₩35,808 | -0.16% | 1.6천 |
|---|
| 2026.06.01 | ₩36,019 | ₩36,159 | ₩35,846 | ₩35,846 | -0.48% | 3.7천 |
|---|
| 2026.05.29 | ₩36,373 | ₩36,413 | ₩36,306 | ₩36,406 | +0.09% | 2.9천 |
|---|
| 2026.05.28 | ₩36,820 | ₩36,867 | ₩36,661 | ₩36,661 | -0.43% | 4.1천 |
|---|
| 2026.05.27 | ₩36,947 | ₩36,987 | ₩36,767 | ₩36,767 | -0.49% | 1.1천 |
|---|
| 2026.05.26 | ₩36,706 | ₩36,911 | ₩36,706 | ₩36,911 | +0.56% | 1.6천 |
|---|
| 2026.05.22 | ₩36,680 | ₩36,787 | ₩36,546 | ₩36,722 | +0.12% | 2천 |
|---|
| 2026.05.21 | ₩36,533 | ₩36,773 | ₩36,520 | ₩36,720 | +0.51% | 1.4천 |
|---|
| 2026.05.20 | ₩36,533 | ₩36,733 | ₩36,533 | ₩36,733 | +0.55% | 3.4천 |
|---|
| 2026.05.19 | ₩36,179 | ₩36,373 | ₩36,179 | ₩36,313 | +0.37% | 6.1천 |
|---|
| 2026.05.18 | ₩35,959 | ₩36,174 | ₩35,866 | ₩36,174 | +0.60% | 1.2천 |
|---|
| 2026.05.15 | ₩35,852 | ₩35,972 | ₩35,772 | ₩35,813 | -0.11% | 4.1천 |
|---|
| 2026.05.14 | ₩36,453 | ₩36,546 | ₩36,253 | ₩36,323 | -0.36% | 2.4천 |
|---|
| 2026.05.13 | ₩36,279 | ₩36,533 | ₩36,199 | ₩36,419 | +0.39% | 1.9천 |
|---|
| 2026.05.12 | ₩36,426 | ₩36,646 | ₩36,426 | ₩36,636 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,787 | ₩36,800 | ₩36,546 | ₩36,642 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩36,706 | ₩36,706 | ₩36,573 | ₩36,602 | -0.28% | 1.9천 |
|---|
| 2026.05.07 | ₩36,339 | ₩36,560 | ₩36,339 | ₩36,546 | +0.57% | 3.3천 |
|---|
| 2026.05.06 | ₩36,560 | ₩36,787 | ₩36,540 | ₩36,722 | +0.45% | 5.3천 |
|---|
| 2026.05.05 | ₩35,879 | ₩36,166 | ₩35,879 | ₩36,130 | +0.70% | 3.4천 |
|---|
| 2026.05.04 | ₩36,293 | ₩36,293 | ₩35,946 | ₩36,015 | -0.76% | 1.6천 |
|---|
| 2026.05.01 | ₩36,146 | ₩36,413 | ₩36,146 | ₩36,243 | +0.27% | 2.2천 |
|---|
| 2026.04.30 | ₩35,966 | ₩36,333 | ₩35,966 | ₩36,333 | +1.02% | 1.4천 |
|---|
| 2026.04.29 | ₩35,679 | ₩35,719 | ₩35,632 | ₩35,672 | -0.02% | 2.5천 |
|---|
| 2026.04.28 | ₩35,438 | ₩35,839 | ₩35,372 | ₩35,839 | +1.13% | 3.9천 |
|---|
| 2026.04.27 | ₩35,572 | ₩35,639 | ₩35,405 | ₩35,405 | -0.47% | 2천 |
|---|
| 2026.04.24 | ₩35,599 | ₩35,692 | ₩35,599 | ₩35,599 | 0.00% | 2.8천 |
|---|
| 2026.04.23 | ₩35,478 | ₩35,603 | ₩35,478 | ₩35,603 | +0.35% | 2.8천 |
|---|
| 2026.04.22 | ₩35,398 | ₩35,425 | ₩35,175 | ₩35,175 | -0.63% | 2.7천 |
|---|
| 2026.04.21 | ₩36,119 | ₩36,119 | ₩35,505 | ₩35,505 | -1.70% | 3.7천 |
|---|
| 2026.04.20 | ₩36,079 | ₩36,186 | ₩36,079 | ₩36,186 | +0.30% | 2.5천 |
|---|
| 2026.04.17 | ₩35,919 | ₩36,146 | ₩35,919 | ₩36,092 | +0.48% | 3.3천 |
|---|
| 2026.04.16 | ₩35,518 | ₩35,679 | ₩35,452 | ₩35,612 | +0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩35,185 | ₩35,372 | ₩35,171 | ₩35,325 | +0.40% | 3.3만 |
|---|
| 2026.04.14 | ₩35,118 | ₩35,358 | ₩35,118 | ₩35,284 | +0.47% | 4.8천 |
|---|
| 2026.04.13 | ₩34,571 | ₩34,990 | ₩34,571 | ₩34,990 | +1.21% | 1.4천 |
|---|
| 2026.04.10 | ₩34,844 | ₩34,931 | ₩34,764 | ₩34,878 | +0.10% | 2.8천 |
|---|
| 2026.04.09 | ₩34,651 | ₩35,051 | ₩34,651 | ₩34,831 | +0.52% | 2.8천 |
|---|
| 2026.04.08 | ₩34,517 | ₩34,571 | ₩34,424 | ₩34,571 | +0.15% | 2.4천 |
|---|
| 2026.04.07 | ₩33,850 | ₩34,064 | ₩33,823 | ₩34,064 | +0.63% | 5.2천 |
|---|
| 2026.04.06 | ₩33,823 | ₩34,024 | ₩33,823 | ₩33,942 | +0.35% | 3.1천 |
|---|
| 2026.04.02 | ₩33,603 | ₩33,881 | ₩33,603 | ₩33,881 | +0.83% | 2.2천 |
|---|
| 2026.04.01 | ₩33,316 | ₩33,530 | ₩33,316 | ₩33,503 | +0.56% | 4.2천 |
|---|
| 2026.03.31 | ₩33,249 | ₩33,690 | ₩33,249 | ₩33,496 | +0.74% | 1.6천 |
|---|
| 2026.03.30 | ₩33,209 | ₩33,410 | ₩33,022 | ₩33,022 | -0.56% | 1.7천 |
|---|
| 2026.03.27 | ₩33,196 | ₩33,196 | ₩33,036 | ₩33,036 | -0.48% | 5.8천 |
|---|
| 2026.03.26 | ₩33,129 | ₩33,436 | ₩33,103 | ₩33,167 | +0.11% | 2.8천 |
|---|
| 2026.03.25 | ₩33,316 | ₩33,503 | ₩33,276 | ₩33,287 | -0.09% | 2.1천 |
|---|
| 2026.03.24 | ₩33,503 | ₩33,596 | ₩33,470 | ₩33,470 | -0.10% | 2.3천 |
|---|
| 2026.03.23 | ₩33,777 | ₩33,970 | ₩33,622 | ₩33,622 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩33,943 | ₩33,943 | ₩33,303 | ₩33,316 | -1.85% | 1.1만 |
|---|
| 2026.03.19 | ₩34,771 | ₩34,771 | ₩34,210 | ₩34,484 | -0.83% | 5.6천 |
|---|
| 2026.03.18 | ₩34,751 | ₩34,904 | ₩34,557 | ₩34,557 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩35,158 | ₩35,211 | ₩35,065 | ₩35,065 | -0.27% | 1.7천 |
|---|
| 2026.03.16 | ₩35,078 | ₩35,078 | ₩34,941 | ₩34,941 | -0.39% | 7.4천 |
|---|
| 2026.03.13 | ₩34,771 | ₩34,771 | ₩34,533 | ₩34,533 | -0.68% | 2.5천 |
|---|
| 2026.03.12 | ₩34,544 | ₩34,698 | ₩34,500 | ₩34,500 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩34,838 | ₩34,931 | ₩34,710 | ₩34,710 | -0.37% | 4.1천 |
|---|
| 2026.03.10 | ₩35,225 | ₩35,345 | ₩35,091 | ₩35,091 | -0.38% | 4.8천 |
|---|
| 2026.03.09 | ₩34,351 | ₩35,145 | ₩34,351 | ₩35,089 | +2.15% | 6.3천 |
|---|
| 2026.03.06 | ₩34,878 | ₩34,971 | ₩34,824 | ₩34,962 | +0.24% | 2.3천 |
|---|
| 2026.03.05 | ₩35,111 | ₩35,257 | ₩35,025 | ₩35,257 | +0.41% | 3.8천 |
|---|
| 2026.03.04 | ₩35,372 | ₩35,593 | ₩35,372 | ₩35,593 | +0.63% | 1.5천 |
|---|
| 2026.03.03 | ₩34,971 | ₩35,572 | ₩34,945 | ₩35,524 | +1.58% | 2.5천 |
|---|
| 2026.03.02 | ₩35,628 | ₩35,800 | ₩35,600 | ₩35,800 | +0.48% | 2.5천 |
|---|
| 2026.02.27 | ₩35,465 | ₩35,906 | ₩35,465 | ₩35,780 | +0.89% | 3.3천 |
|---|
| 2026.02.26 | ₩35,492 | ₩35,639 | ₩35,492 | ₩35,608 | +0.33% | 3.6천 |
|---|
| 2026.02.25 | ₩35,518 | ₩36,059 | ₩35,498 | ₩35,508 | -0.03% | 2.5천 |
|---|
| 2026.02.24 | ₩35,505 | ₩35,692 | ₩35,505 | ₩35,569 | +0.18% | 3.1천 |
|---|
| 2026.02.23 | ₩35,625 | ₩35,665 | ₩35,528 | ₩35,561 | -0.18% | 3.6천 |
|---|
| 2026.02.20 | ₩35,218 | ₩35,369 | ₩35,218 | ₩35,369 | +0.43% | 3천 |
|---|
| 2026.02.19 | ₩35,252 | ₩35,252 | ₩34,985 | ₩35,185 | -0.19% | 3.8천 |
|---|
| 2026.02.18 | ₩35,545 | ₩35,545 | ₩35,225 | ₩35,278 | -0.75% | 5.2천 |
|---|
| 2026.02.17 | ₩35,318 | ₩35,784 | ₩35,318 | ₩35,784 | +1.32% | 2.8천 |
|---|
| 2026.02.13 | ₩35,118 | ₩35,478 | ₩35,118 | ₩35,377 | +0.74% | 3천 |
|---|
| 2026.02.12 | ₩35,289 | ₩35,332 | ₩35,031 | ₩35,051 | -0.67% | 8.1천 |
|---|
| 2026.02.11 | ₩34,584 | ₩34,758 | ₩34,584 | ₩34,624 | +0.12% | 5.3천 |
|---|
| 2026.02.10 | ₩34,277 | ₩34,638 | ₩34,230 | ₩34,547 | +0.79% | 3.8천 |
|---|
| 2026.02.09 | ₩33,877 | ₩34,371 | ₩33,877 | ₩34,371 | +1.46% | 1만 |
|---|
| 2026.02.06 | ₩33,663 | ₩33,957 | ₩33,663 | ₩33,930 | +0.79% | 2.8만 |
|---|
| 2026.02.05 | ₩33,316 | ₩33,556 | ₩33,316 | ₩33,419 | +0.31% | 2.7천 |
|---|
| 2026.02.04 | ₩33,503 | ₩33,516 | ₩33,463 | ₩33,484 | -0.06% | 1.3천 |
|---|
| 2026.02.03 | ₩32,901 | ₩33,048 | ₩32,829 | ₩33,048 | +0.45% | 8천 |
|---|
| 2026.02.02 | ₩33,383 | ₩33,383 | ₩33,083 | ₩33,089 | -0.88% | 5.4천 |
|---|
| 2026.01.30 | ₩33,089 | ₩33,360 | ₩33,089 | ₩33,360 | +0.82% | 2천 |
|---|
| 2026.01.29 | ₩33,076 | ₩33,396 | ₩33,076 | ₩33,396 | +0.97% | 1.8천 |
|---|
| 2026.01.28 | ₩33,383 | ₩33,383 | ₩32,949 | ₩32,969 | -1.24% | 3천 |
|---|
| 2026.01.27 | ₩33,236 | ₩33,289 | ₩33,196 | ₩33,276 | +0.12% | 1.4천 |
|---|
| 2026.01.26 | ₩33,443 | ₩33,443 | ₩33,324 | ₩33,363 | -0.24% | 2.3천 |
|---|
| 2026.01.23 | ₩33,112 | ₩33,410 | ₩33,112 | ₩33,351 | +0.72% | 6천 |
|---|
| 2026.01.22 | ₩33,479 | ₩33,567 | ₩33,236 | ₩33,243 | -0.71% | 7.8천 |
|---|
| 2026.01.21 | ₩33,516 | ₩33,636 | ₩33,351 | ₩33,530 | +0.04% | 5.6천 |
|---|
| 2026.01.20 | ₩33,650 | ₩33,670 | ₩33,630 | ₩33,631 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩33,773 | ₩34,042 | ₩33,773 | ₩34,042 | +0.80% | 1.7천 |
|---|
| 2026.01.15 | ₩33,834 | ₩33,834 | ₩33,703 | ₩33,703 | -0.39% | 1.6천 |
|---|
| 2026.01.14 | ₩33,329 | ₩33,467 | ₩33,329 | ₩33,467 | +0.41% | 1.1천 |
|---|
| 2026.01.13 | ₩33,012 | ₩33,249 | ₩32,836 | ₩33,225 | +0.65% | 4천 |
|---|
| 2026.01.12 | ₩33,049 | ₩33,049 | ₩33,006 | ₩33,030 | -0.06% | 1.9천 |
|---|
| 2026.01.09 | ₩33,012 | ₩33,012 | ₩32,964 | ₩32,964 | -0.15% | 1천 |
|---|
| 2026.01.08 | ₩32,702 | ₩32,944 | ₩32,702 | ₩32,944 | +0.74% | 1천 |
|---|
| 2026.01.07 | ₩33,032 | ₩33,032 | ₩32,735 | ₩32,735 | -0.90% | 900 |
|---|
| 2026.01.06 | ₩32,756 | ₩32,937 | ₩32,756 | ₩32,937 | +0.55% | 1.7천 |
|---|
| 2026.01.05 | ₩32,366 | ₩32,742 | ₩32,348 | ₩32,715 | +1.08% | 2.2천 |
|---|
| 2026.01.02 | ₩32,635 | ₩32,654 | ₩32,635 | ₩32,654 | +0.06% | 600 |
|---|
| 2025.12.31 | ₩32,876 | ₩32,876 | ₩32,642 | ₩32,649 | -0.69% | 1.4만 |
|---|
| 2025.12.30 | ₩32,742 | ₩32,902 | ₩32,742 | ₩32,898 | +0.48% | 7.5천 |
|---|
| 2025.12.29 | ₩32,662 | ₩32,782 | ₩32,662 | ₩32,768 | +0.32% | 7.6천 |
|---|
| 2025.12.26 | ₩32,902 | ₩32,982 | ₩32,809 | ₩32,982 | +0.24% | 2.7천 |
|---|
| 2025.12.24 | ₩32,809 | ₩32,889 | ₩32,796 | ₩32,873 | +0.20% | 6.3천 |
|---|
| 2025.12.23 | ₩32,635 | ₩32,675 | ₩32,602 | ₩32,646 | +0.03% | 2.3천 |
|---|
| 2025.12.22 | ₩32,649 | ₩32,738 | ₩32,649 | ₩32,722 | +0.22% | 3천 |
|---|
| 2025.12.19 | ₩32,702 | ₩32,782 | ₩32,627 | ₩32,627 | -0.23% | 2.7천 |
|---|
| 2025.12.18 | ₩32,956 | ₩32,956 | ₩32,782 | ₩32,822 | -0.41% | 2.4천 |
|---|
| 2025.12.17 | ₩32,949 | ₩32,969 | ₩32,876 | ₩32,942 | -0.02% | 2천 |
|---|
| 2025.12.16 | ₩32,929 | ₩32,982 | ₩32,822 | ₩32,836 | -0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩32,982 | ₩33,045 | ₩32,956 | ₩33,045 | +0.19% | 3천 |
|---|
| 2025.12.12 | ₩32,929 | ₩32,929 | ₩32,885 | ₩32,886 | -0.13% | 2.8천 |
|---|
| 2025.12.11 | ₩32,916 | ₩32,916 | ₩32,876 | ₩32,876 | -0.12% | 3.2천 |
|---|
| 2025.12.10 | ₩32,713 | ₩32,862 | ₩32,713 | ₩32,856 | +0.44% | 2.7천 |
|---|
| 2025.12.09 | ₩32,862 | ₩32,862 | ₩32,729 | ₩32,729 | -0.41% | 2.4천 |
|---|
| 2025.12.08 | ₩32,921 | ₩32,942 | ₩32,860 | ₩32,860 | -0.19% | 2.5천 |
|---|
| 2025.12.05 | ₩33,036 | ₩33,103 | ₩33,009 | ₩33,026 | -0.03% | 2.2천 |
|---|
| 2025.12.04 | ₩33,143 | ₩33,209 | ₩32,996 | ₩32,996 | -0.44% | 9.1천 |
|---|
| 2025.12.03 | ₩33,063 | ₩33,076 | ₩32,944 | ₩33,056 | -0.02% | 2.6천 |
|---|
| 2025.12.02 | ₩33,063 | ₩33,169 | ₩33,063 | ₩33,152 | +0.27% | 2.3천 |
|---|
| 2025.12.01 | ₩33,336 | ₩33,336 | ₩33,224 | ₩33,229 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩33,598 | ₩33,676 | ₩33,598 | ₩33,610 | +0.04% | 3.2천 |
|---|
| 2025.11.26 | ₩33,562 | ₩33,623 | ₩33,562 | ₩33,603 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩33,276 | ₩33,396 | ₩33,276 | ₩33,343 | +0.20% | 2.4천 |
|---|
| 2025.11.24 | ₩33,063 | ₩33,063 | ₩32,972 | ₩33,032 | -0.09% | 1.9천 |
|---|
| 2025.11.21 | ₩32,756 | ₩33,009 | ₩32,756 | ₩33,009 | +0.77% | 3.4천 |
|---|
| 2025.11.20 | ₩32,929 | ₩33,103 | ₩32,702 | ₩32,702 | -0.69% | 9.4천 |
|---|
| 2025.11.19 | ₩33,049 | ₩33,049 | ₩32,888 | ₩32,902 | -0.44% | 3.5천 |
|---|
| 2025.11.18 | ₩32,944 | ₩33,129 | ₩32,914 | ₩33,129 | +0.56% | 2.6천 |
|---|
| 2025.11.17 | ₩33,176 | ₩33,176 | ₩32,989 | ₩32,989 | -0.56% | 1.7천 |
|---|
| 2025.11.14 | ₩32,969 | ₩33,236 | ₩32,969 | ₩33,196 | +0.69% | 7.5천 |
|---|
| 2025.11.13 | ₩33,370 | ₩33,370 | ₩33,076 | ₩33,076 | -0.88% | 3.9천 |
|---|
| 2025.11.12 | ₩33,702 | ₩33,702 | ₩33,656 | ₩33,656 | -0.13% | 3.8천 |
|---|
| 2025.11.11 | ₩33,623 | ₩33,743 | ₩33,623 | ₩33,738 | +0.34% | 2.1천 |
|---|
| 2025.11.10 | ₩33,450 | ₩33,530 | ₩33,450 | ₩33,511 | +0.18% | 5.2천 |
|---|
| 2025.11.07 | ₩33,181 | ₩33,410 | ₩33,116 | ₩33,410 | +0.69% | 8.9천 |
|---|
| 2025.11.06 | ₩33,046 | ₩33,143 | ₩32,934 | ₩33,061 | +0.04% | 1.1만 |
|---|
| 2025.11.05 | ₩33,076 | ₩33,249 | ₩33,022 | ₩33,156 | +0.24% | 5.9천 |
|---|
| 2025.11.04 | ₩33,215 | ₩33,236 | ₩33,054 | ₩33,209 | -0.02% | 4.5천 |
|---|
| 2025.11.03 | ₩33,276 | ₩33,356 | ₩33,268 | ₩33,339 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩33,089 | ₩33,303 | ₩33,026 | ₩33,196 | +0.32% | 4.4천 |
|---|
| 2025.10.30 | ₩33,123 | ₩33,223 | ₩33,123 | ₩33,129 | +0.02% | 1.1만 |
|---|
| 2025.10.29 | ₩33,159 | ₩33,159 | ₩32,729 | ₩32,729 | -1.30% | 6.3천 |
|---|
| 2025.10.28 | ₩33,511 | ₩33,663 | ₩33,410 | ₩33,410 | -0.30% | 5.8천 |
|---|
| 2025.10.27 | ₩34,077 | ₩34,184 | ₩34,024 | ₩34,184 | +0.31% | 6천 |
|---|
| 2025.10.24 | ₩34,144 | ₩34,144 | ₩34,104 | ₩34,104 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩33,823 | ₩34,010 | ₩33,770 | ₩33,930 | +0.32% | 5.6천 |
|---|
| 2025.10.22 | ₩34,090 | ₩34,102 | ₩34,024 | ₩34,045 | -0.13% | 2.5천 |
|---|
| 2025.10.21 | ₩33,943 | ₩33,983 | ₩33,850 | ₩33,903 | -0.12% | 1.5만 |
|---|
| 2025.10.20 | ₩33,988 | ₩34,102 | ₩33,983 | ₩34,102 | +0.34% | 2.7천 |
|---|
| 2025.10.17 | ₩33,636 | ₩33,863 | ₩33,570 | ₩33,863 | +0.67% | 1.9천 |
|---|
| 2025.10.16 | ₩33,823 | ₩33,823 | ₩33,623 | ₩33,650 | -0.51% | 5.9천 |
|---|
| 2025.10.15 | ₩33,623 | ₩33,623 | ₩33,410 | ₩33,610 | -0.04% | 5.3천 |
|---|
| 2025.10.14 | ₩33,103 | ₩33,263 | ₩32,969 | ₩33,200 | +0.29% | 9.6천 |
|---|
| 2025.10.13 | ₩32,769 | ₩32,916 | ₩32,756 | ₩32,916 | +0.45% | 1.9천 |
|---|
| 2025.10.10 | ₩32,878 | ₩32,878 | ₩32,782 | ₩32,822 | -0.17% | 2.9천 |
|---|