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 | ₩34,228 | ₩34,595 | ₩34,228 | ₩34,543 | +0.92% | 2.7천 |
| 2026.10.08 | ₩33,640 | ₩33,974 | ₩33,540 | ₩33,947 | +0.91% | 2.2천 |
| 2026.10.07 | ₩33,874 | ₩33,974 | ₩33,786 | ₩33,786 | -0.26% | 2.5천 |
| 2026.10.06 | ₩34,241 | ₩34,241 | ₩34,054 | ₩34,148 | -0.27% | 3.1천 |
| 2026.10.05 | ₩33,941 | ₩33,954 | ₩33,814 | ₩33,814 | -0.37% | 4.4천 |
| 2026.10.02 | ₩33,774 | ₩34,228 | ₩33,774 | ₩34,013 | +0.71% | 1.4천 |
| 2026.10.01 | ₩33,747 | ₩33,894 | ₩33,674 | ₩33,894 | +0.44% | 5.9천 |
| 2026.09.30 | ₩34,681 | ₩34,681 | ₩34,294 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,294 |
| -1.12% |
| 3.6천 |
| 2026.09.29 | ₩34,501 | ₩34,573 | ₩34,414 | ₩34,573 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩34,573 | ₩34,588 | ₩34,521 | ₩34,548 | -0.07% | 2.8천 |
|---|
| 2026.09.25 | ₩34,762 | ₩34,762 | ₩34,635 | ₩34,696 | -0.19% | 1.3천 |
|---|
| 2026.09.24 | ₩35,082 | ₩35,082 | ₩34,802 | ₩34,802 | -0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩35,215 | ₩35,376 | ₩34,908 | ₩34,908 | -0.87% | 2.6천 |
|---|
| 2026.09.22 | ₩35,482 | ₩35,563 | ₩35,362 | ₩35,389 | -0.26% | 9.9천 |
|---|
| 2026.09.21 | ₩35,442 | ₩35,509 | ₩35,362 | ₩35,509 | +0.19% | 2.4천 |
|---|
| 2026.09.18 | ₩35,149 | ₩35,242 | ₩35,082 | ₩35,082 | -0.19% | 4.8천 |
|---|
| 2026.09.17 | ₩35,362 | ₩35,429 | ₩35,296 | ₩35,362 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩35,643 | ₩35,696 | ₩35,269 | ₩35,362 | -0.79% | 1.4천 |
|---|
| 2026.09.15 | ₩35,349 | ₩35,442 | ₩35,336 | ₩35,442 | +0.26% | 2.3천 |
|---|
| 2026.09.14 | ₩35,409 | ₩35,616 | ₩35,409 | ₩35,456 | +0.13% | 1.4천 |
|---|
| 2026.09.11 | ₩35,703 | ₩35,749 | ₩35,691 | ₩35,691 | -0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩35,830 | ₩35,830 | ₩35,445 | ₩35,445 | -1.07% | 1.2천 |
|---|
| 2026.09.09 | ₩35,836 | ₩35,836 | ₩35,709 | ₩35,761 | -0.21% | 2.1천 |
|---|
| 2026.09.08 | ₩36,243 | ₩36,243 | ₩36,051 | ₩36,051 | -0.53% | 1.9천 |
|---|
| 2026.09.04 | ₩36,003 | ₩36,330 | ₩36,003 | ₩36,058 | +0.15% | 1.9천 |
|---|
| 2026.09.03 | ₩36,043 | ₩36,277 | ₩36,043 | ₩36,277 | +0.65% | 1.2천 |
|---|
| 2026.09.02 | ₩35,903 | ₩35,976 | ₩35,903 | ₩35,966 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩36,190 | ₩36,190 | ₩36,016 | ₩36,137 | -0.15% | 3.3천 |
|---|
| 2026.08.31 | ₩35,950 | ₩36,158 | ₩35,950 | ₩36,158 | +0.58% | 700 |
|---|
| 2026.08.28 | ₩36,577 | ₩36,577 | ₩36,390 | ₩36,418 | -0.43% | 1.1천 |
|---|
| 2026.08.27 | ₩36,744 | ₩36,744 | ₩36,691 | ₩36,691 | -0.15% | 1.4천 |
|---|
| 2026.08.26 | ₩37,164 | ₩37,164 | ₩37,003 | ₩37,003 | -0.43% | 1.2천 |
|---|
| 2026.08.25 | ₩37,124 | ₩37,191 | ₩37,124 | ₩37,148 | +0.06% | 2.4천 |
|---|
| 2026.08.24 | ₩36,938 | ₩37,018 | ₩36,777 | ₩37,018 | +0.22% | 2.2천 |
|---|
| 2026.08.21 | ₩36,891 | ₩36,991 | ₩36,891 | ₩36,938 | +0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩36,951 | ₩37,151 | ₩36,951 | ₩37,003 | +0.14% | 8.6천 |
|---|
| 2026.08.19 | ₩36,655 | ₩36,804 | ₩36,610 | ₩36,804 | +0.41% | 1.6천 |
|---|
| 2026.08.18 | ₩36,864 | ₩36,864 | ₩36,676 | ₩36,676 | -0.51% | 3.4천 |
|---|
| 2026.08.17 | ₩36,691 | ₩36,753 | ₩36,691 | ₩36,753 | +0.17% | 900 |
|---|
| 2026.08.14 | ₩36,951 | ₩37,124 | ₩36,931 | ₩37,062 | +0.30% | 4.2천 |
|---|
| 2026.08.13 | ₩36,797 | ₩36,865 | ₩36,797 | ₩36,865 | +0.19% | 800 |
|---|
| 2026.08.12 | ₩36,297 | ₩36,470 | ₩36,297 | ₩36,430 | +0.37% | 2.2천 |
|---|
| 2026.08.11 | ₩36,257 | ₩36,323 | ₩36,163 | ₩36,170 | -0.24% | 3천 |
|---|
| 2026.08.10 | ₩36,470 | ₩36,604 | ₩36,404 | ₩36,468 | -0.01% | 4.6천 |
|---|
| 2026.08.07 | ₩36,884 | ₩36,958 | ₩36,857 | ₩36,913 | +0.08% | 3.5천 |
|---|
| 2026.08.06 | ₩36,684 | ₩36,857 | ₩36,684 | ₩36,684 | 0.00% | 4.5천 |
|---|
| 2026.08.05 | ₩36,791 | ₩37,006 | ₩36,684 | ₩37,006 | +0.58% | 2.5천 |
|---|
| 2026.08.04 | ₩36,817 | ₩36,978 | ₩36,524 | ₩36,964 | +0.40% | 3천 |
|---|
| 2026.08.03 | ₩37,218 | ₩37,218 | ₩36,911 | ₩37,010 | -0.56% | 4.1천 |
|---|
| 2026.07.31 | ₩37,044 | ₩37,044 | ₩37,011 | ₩37,031 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩37,151 | ₩37,245 | ₩37,031 | ₩37,245 | +0.25% | 1만 |
|---|
| 2026.07.29 | ₩37,819 | ₩37,859 | ₩37,585 | ₩37,685 | -0.35% | 1.4천 |
|---|
| 2026.07.28 | ₩37,992 | ₩38,046 | ₩37,819 | ₩37,819 | -0.46% | 4.9천 |
|---|
| 2026.07.27 | ₩37,939 | ₩37,939 | ₩37,758 | ₩37,815 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩37,592 | ₩38,146 | ₩37,592 | ₩38,007 | +1.10% | 4.7천 |
|---|
| 2026.07.23 | ₩37,458 | ₩37,458 | ₩37,171 | ₩37,171 | -0.77% | 2.1천 |
|---|
| 2026.07.22 | ₩37,418 | ₩37,451 | ₩37,281 | ₩37,281 | -0.37% | 3.4천 |
|---|
| 2026.07.21 | ₩37,365 | ₩37,431 | ₩37,365 | ₩37,399 | +0.09% | 4.1천 |
|---|
| 2026.07.20 | ₩37,251 | ₩37,251 | ₩37,110 | ₩37,110 | -0.38% | 4.2천 |
|---|
| 2026.07.17 | ₩37,431 | ₩37,578 | ₩37,151 | ₩37,342 | -0.24% | 2.4천 |
|---|
| 2026.07.16 | ₩36,971 | ₩37,231 | ₩36,971 | ₩37,231 | +0.70% | 700 |
|---|
| 2026.07.15 | ₩36,871 | ₩36,938 | ₩36,600 | ₩36,600 | -0.73% | 3.7천 |
|---|
| 2026.07.14 | ₩36,577 | ₩36,642 | ₩36,484 | ₩36,642 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩36,737 | ₩36,737 | ₩36,530 | ₩36,628 | -0.30% | 1.2천 |
|---|
| 2026.07.10 | ₩36,283 | ₩36,446 | ₩36,283 | ₩36,446 | +0.45% | 3.4천 |
|---|
| 2026.07.09 | ₩36,297 | ₩36,297 | ₩36,222 | ₩36,222 | -0.21% | 2.1천 |
|---|
| 2026.07.08 | ₩36,457 | ₩36,457 | ₩36,234 | ₩36,234 | -0.61% | 2.2천 |
|---|
| 2026.07.07 | ₩36,657 | ₩36,731 | ₩36,610 | ₩36,626 | -0.08% | 3.1천 |
|---|
| 2026.07.06 | ₩36,163 | ₩36,230 | ₩36,163 | ₩36,181 | +0.05% | 2.5천 |
|---|
| 2026.07.02 | ₩36,390 | ₩36,537 | ₩36,323 | ₩36,484 | +0.26% | 2.6천 |
|---|
| 2026.07.01 | ₩36,203 | ₩36,417 | ₩36,150 | ₩36,217 | +0.04% | 8.6천 |
|---|
| 2026.06.30 | ₩36,557 | ₩36,731 | ₩36,458 | ₩36,458 | -0.27% | 2.5천 |
|---|
| 2026.06.29 | ₩37,431 | ₩37,431 | ₩36,630 | ₩36,954 | -1.28% | 6.1천 |
|---|
| 2026.06.26 | ₩36,911 | ₩37,253 | ₩36,911 | ₩37,253 | +0.93% | 1.9천 |
|---|
| 2026.06.25 | ₩36,671 | ₩36,711 | ₩36,470 | ₩36,701 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩36,704 | ₩36,884 | ₩36,524 | ₩36,716 | +0.03% | 1만 |
|---|
| 2026.06.23 | ₩36,297 | ₩36,791 | ₩36,297 | ₩36,671 | +1.03% | 3.9천 |
|---|
| 2026.06.22 | ₩35,990 | ₩36,377 | ₩35,976 | ₩36,230 | +0.67% | 5.4천 |
|---|
| 2026.06.18 | ₩36,117 | ₩36,190 | ₩35,940 | ₩35,940 | -0.49% | 1천 |
|---|
| 2026.06.17 | ₩36,610 | ₩36,610 | ₩35,976 | ₩35,976 | -1.73% | 2.8천 |
|---|
| 2026.06.16 | ₩36,924 | ₩36,924 | ₩36,744 | ₩36,744 | -0.49% | 1.7천 |
|---|
| 2026.06.15 | ₩36,998 | ₩36,998 | ₩36,604 | ₩36,684 | -0.85% | 4.9천 |
|---|
| 2026.06.12 | ₩36,991 | ₩37,011 | ₩36,884 | ₩36,936 | -0.15% | 1.2천 |
|---|
| 2026.06.11 | ₩36,804 | ₩36,817 | ₩36,644 | ₩36,736 | -0.18% | 2천 |
|---|
| 2026.06.10 | ₩36,978 | ₩37,004 | ₩36,711 | ₩36,757 | -0.60% | 5.5천 |
|---|
| 2026.06.09 | ₩36,617 | ₩36,711 | ₩36,617 | ₩36,657 | +0.11% | 1.8천 |
|---|
| 2026.06.08 | ₩36,010 | ₩36,010 | ₩35,896 | ₩35,998 | -0.03% | 800 |
|---|
| 2026.06.05 | ₩36,230 | ₩36,557 | ₩36,230 | ₩36,516 | +0.79% | 1.1천 |
|---|
| 2026.06.04 | ₩36,123 | ₩36,223 | ₩35,883 | ₩36,223 | +0.28% | 2.7천 |
|---|
| 2026.06.03 | ₩35,990 | ₩35,996 | ₩35,649 | ₩35,649 | -0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩35,870 | ₩35,876 | ₩35,803 | ₩35,812 | -0.16% | 1.6천 |
|---|
| 2026.06.01 | ₩36,023 | ₩36,163 | ₩35,850 | ₩35,850 | -0.48% | 3.7천 |
|---|
| 2026.05.29 | ₩36,377 | ₩36,417 | ₩36,310 | ₩36,410 | +0.09% | 2.9천 |
|---|
| 2026.05.28 | ₩36,824 | ₩36,871 | ₩36,665 | ₩36,665 | -0.43% | 4.1천 |
|---|
| 2026.05.27 | ₩36,951 | ₩36,991 | ₩36,771 | ₩36,771 | -0.49% | 1.1천 |
|---|
| 2026.05.26 | ₩36,711 | ₩36,915 | ₩36,711 | ₩36,915 | +0.56% | 1.6천 |
|---|
| 2026.05.22 | ₩36,684 | ₩36,791 | ₩36,550 | ₩36,727 | +0.12% | 2천 |
|---|
| 2026.05.21 | ₩36,537 | ₩36,777 | ₩36,524 | ₩36,724 | +0.51% | 1.4천 |
|---|
| 2026.05.20 | ₩36,537 | ₩36,737 | ₩36,537 | ₩36,737 | +0.55% | 3.4천 |
|---|
| 2026.05.19 | ₩36,183 | ₩36,377 | ₩36,183 | ₩36,317 | +0.37% | 6.1천 |
|---|
| 2026.05.18 | ₩35,963 | ₩36,178 | ₩35,870 | ₩36,178 | +0.60% | 1.2천 |
|---|
| 2026.05.15 | ₩35,856 | ₩35,976 | ₩35,776 | ₩35,818 | -0.11% | 4.1천 |
|---|
| 2026.05.14 | ₩36,457 | ₩36,550 | ₩36,257 | ₩36,327 | -0.36% | 2.4천 |
|---|
| 2026.05.13 | ₩36,283 | ₩36,537 | ₩36,203 | ₩36,424 | +0.39% | 1.9천 |
|---|
| 2026.05.12 | ₩36,430 | ₩36,651 | ₩36,430 | ₩36,640 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,791 | ₩36,804 | ₩36,550 | ₩36,646 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩36,711 | ₩36,711 | ₩36,577 | ₩36,606 | -0.28% | 1.9천 |
|---|
| 2026.05.07 | ₩36,343 | ₩36,564 | ₩36,343 | ₩36,550 | +0.57% | 3.3천 |
|---|
| 2026.05.06 | ₩36,564 | ₩36,791 | ₩36,544 | ₩36,727 | +0.45% | 5.3천 |
|---|
| 2026.05.05 | ₩35,883 | ₩36,170 | ₩35,883 | ₩36,134 | +0.70% | 3.4천 |
|---|
| 2026.05.04 | ₩36,297 | ₩36,297 | ₩35,950 | ₩36,019 | -0.76% | 1.6천 |
|---|
| 2026.05.01 | ₩36,150 | ₩36,417 | ₩36,150 | ₩36,247 | +0.27% | 2.2천 |
|---|
| 2026.04.30 | ₩35,970 | ₩36,337 | ₩35,970 | ₩36,337 | +1.02% | 1.4천 |
|---|
| 2026.04.29 | ₩35,683 | ₩35,723 | ₩35,636 | ₩35,676 | -0.02% | 2.5천 |
|---|
| 2026.04.28 | ₩35,442 | ₩35,843 | ₩35,376 | ₩35,843 | +1.13% | 3.9천 |
|---|
| 2026.04.27 | ₩35,576 | ₩35,643 | ₩35,409 | ₩35,409 | -0.47% | 2천 |
|---|
| 2026.04.24 | ₩35,603 | ₩35,696 | ₩35,603 | ₩35,603 | 0.00% | 2.8천 |
|---|
| 2026.04.23 | ₩35,482 | ₩35,607 | ₩35,482 | ₩35,607 | +0.35% | 2.8천 |
|---|
| 2026.04.22 | ₩35,402 | ₩35,429 | ₩35,179 | ₩35,179 | -0.63% | 2.7천 |
|---|
| 2026.04.21 | ₩36,123 | ₩36,123 | ₩35,509 | ₩35,509 | -1.70% | 3.7천 |
|---|
| 2026.04.20 | ₩36,083 | ₩36,190 | ₩36,083 | ₩36,190 | +0.30% | 2.5천 |
|---|
| 2026.04.17 | ₩35,923 | ₩36,150 | ₩35,923 | ₩36,097 | +0.48% | 3.3천 |
|---|
| 2026.04.16 | ₩35,522 | ₩35,683 | ₩35,456 | ₩35,616 | +0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩35,189 | ₩35,376 | ₩35,175 | ₩35,329 | +0.40% | 3.3만 |
|---|
| 2026.04.14 | ₩35,122 | ₩35,362 | ₩35,122 | ₩35,288 | +0.47% | 4.8천 |
|---|
| 2026.04.13 | ₩34,575 | ₩34,994 | ₩34,575 | ₩34,994 | +1.21% | 1.4천 |
|---|
| 2026.04.10 | ₩34,848 | ₩34,935 | ₩34,768 | ₩34,882 | +0.10% | 2.8천 |
|---|
| 2026.04.09 | ₩34,655 | ₩35,055 | ₩34,655 | ₩34,835 | +0.52% | 2.8천 |
|---|
| 2026.04.08 | ₩34,521 | ₩34,575 | ₩34,428 | ₩34,575 | +0.15% | 2.4천 |
|---|
| 2026.04.07 | ₩33,854 | ₩34,067 | ₩33,827 | ₩34,067 | +0.63% | 5.2천 |
|---|
| 2026.04.06 | ₩33,827 | ₩34,027 | ₩33,827 | ₩33,946 | +0.35% | 3.1천 |
|---|
| 2026.04.02 | ₩33,607 | ₩33,885 | ₩33,607 | ₩33,885 | +0.83% | 2.2천 |
|---|
| 2026.04.01 | ₩33,320 | ₩33,533 | ₩33,320 | ₩33,507 | +0.56% | 4.2천 |
|---|
| 2026.03.31 | ₩33,253 | ₩33,694 | ₩33,253 | ₩33,500 | +0.74% | 1.6천 |
|---|
| 2026.03.30 | ₩33,213 | ₩33,413 | ₩33,026 | ₩33,026 | -0.56% | 1.7천 |
|---|
| 2026.03.27 | ₩33,200 | ₩33,200 | ₩33,040 | ₩33,040 | -0.48% | 5.8천 |
|---|
| 2026.03.26 | ₩33,133 | ₩33,440 | ₩33,106 | ₩33,170 | +0.11% | 2.8천 |
|---|
| 2026.03.25 | ₩33,320 | ₩33,507 | ₩33,280 | ₩33,290 | -0.09% | 2.1천 |
|---|
| 2026.03.24 | ₩33,507 | ₩33,600 | ₩33,473 | ₩33,473 | -0.10% | 2.3천 |
|---|
| 2026.03.23 | ₩33,780 | ₩33,974 | ₩33,626 | ₩33,626 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩33,947 | ₩33,947 | ₩33,307 | ₩33,320 | -1.85% | 1.1만 |
|---|
| 2026.03.19 | ₩34,775 | ₩34,775 | ₩34,214 | ₩34,488 | -0.83% | 5.6천 |
|---|
| 2026.03.18 | ₩34,755 | ₩34,908 | ₩34,561 | ₩34,561 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩35,162 | ₩35,215 | ₩35,069 | ₩35,069 | -0.27% | 1.7천 |
|---|
| 2026.03.16 | ₩35,082 | ₩35,082 | ₩34,944 | ₩34,944 | -0.39% | 7.4천 |
|---|
| 2026.03.13 | ₩34,775 | ₩34,775 | ₩34,537 | ₩34,537 | -0.68% | 2.5천 |
|---|
| 2026.03.12 | ₩34,548 | ₩34,702 | ₩34,504 | ₩34,504 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩34,842 | ₩34,935 | ₩34,714 | ₩34,714 | -0.37% | 4.1천 |
|---|
| 2026.03.10 | ₩35,229 | ₩35,349 | ₩35,095 | ₩35,095 | -0.38% | 4.8천 |
|---|
| 2026.03.09 | ₩34,354 | ₩35,149 | ₩34,354 | ₩35,093 | +2.15% | 6.3천 |
|---|
| 2026.03.06 | ₩34,882 | ₩34,975 | ₩34,828 | ₩34,966 | +0.24% | 2.3천 |
|---|
| 2026.03.05 | ₩35,115 | ₩35,261 | ₩35,029 | ₩35,261 | +0.41% | 3.8천 |
|---|
| 2026.03.04 | ₩35,376 | ₩35,597 | ₩35,376 | ₩35,597 | +0.63% | 1.5천 |
|---|
| 2026.03.03 | ₩34,975 | ₩35,576 | ₩34,948 | ₩35,528 | +1.58% | 2.5천 |
|---|
| 2026.03.02 | ₩35,632 | ₩35,804 | ₩35,604 | ₩35,804 | +0.48% | 2.5천 |
|---|
| 2026.02.27 | ₩35,469 | ₩35,910 | ₩35,469 | ₩35,784 | +0.89% | 3.3천 |
|---|
| 2026.02.26 | ₩35,496 | ₩35,643 | ₩35,496 | ₩35,612 | +0.33% | 3.6천 |
|---|
| 2026.02.25 | ₩35,522 | ₩36,063 | ₩35,502 | ₩35,512 | -0.03% | 2.5천 |
|---|
| 2026.02.24 | ₩35,509 | ₩35,696 | ₩35,509 | ₩35,573 | +0.18% | 3.1천 |
|---|
| 2026.02.23 | ₩35,629 | ₩35,669 | ₩35,532 | ₩35,565 | -0.18% | 3.6천 |
|---|
| 2026.02.20 | ₩35,222 | ₩35,373 | ₩35,222 | ₩35,373 | +0.43% | 3천 |
|---|
| 2026.02.19 | ₩35,256 | ₩35,256 | ₩34,989 | ₩35,189 | -0.19% | 3.8천 |
|---|
| 2026.02.18 | ₩35,549 | ₩35,549 | ₩35,229 | ₩35,282 | -0.75% | 5.2천 |
|---|
| 2026.02.17 | ₩35,322 | ₩35,788 | ₩35,322 | ₩35,788 | +1.32% | 2.8천 |
|---|
| 2026.02.13 | ₩35,122 | ₩35,482 | ₩35,122 | ₩35,381 | +0.74% | 3천 |
|---|
| 2026.02.12 | ₩35,293 | ₩35,336 | ₩35,035 | ₩35,055 | -0.67% | 8.1천 |
|---|
| 2026.02.11 | ₩34,588 | ₩34,762 | ₩34,588 | ₩34,628 | +0.12% | 5.3천 |
|---|
| 2026.02.10 | ₩34,281 | ₩34,641 | ₩34,234 | ₩34,551 | +0.79% | 3.8천 |
|---|
| 2026.02.09 | ₩33,881 | ₩34,374 | ₩33,881 | ₩34,374 | +1.46% | 1만 |
|---|
| 2026.02.06 | ₩33,667 | ₩33,961 | ₩33,667 | ₩33,934 | +0.79% | 2.8만 |
|---|
| 2026.02.05 | ₩33,320 | ₩33,560 | ₩33,320 | ₩33,423 | +0.31% | 2.7천 |
|---|
| 2026.02.04 | ₩33,507 | ₩33,520 | ₩33,467 | ₩33,488 | -0.06% | 1.3천 |
|---|
| 2026.02.03 | ₩32,905 | ₩33,052 | ₩32,833 | ₩33,052 | +0.45% | 8천 |
|---|
| 2026.02.02 | ₩33,387 | ₩33,387 | ₩33,086 | ₩33,093 | -0.88% | 5.4천 |
|---|
| 2026.01.30 | ₩33,093 | ₩33,364 | ₩33,093 | ₩33,364 | +0.82% | 2천 |
|---|
| 2026.01.29 | ₩33,080 | ₩33,400 | ₩33,080 | ₩33,400 | +0.97% | 1.8천 |
|---|
| 2026.01.28 | ₩33,387 | ₩33,387 | ₩32,953 | ₩32,973 | -1.24% | 3천 |
|---|
| 2026.01.27 | ₩33,240 | ₩33,293 | ₩33,200 | ₩33,280 | +0.12% | 1.4천 |
|---|
| 2026.01.26 | ₩33,447 | ₩33,447 | ₩33,328 | ₩33,367 | -0.24% | 2.3천 |
|---|
| 2026.01.23 | ₩33,116 | ₩33,413 | ₩33,116 | ₩33,355 | +0.72% | 6천 |
|---|
| 2026.01.22 | ₩33,483 | ₩33,571 | ₩33,240 | ₩33,246 | -0.71% | 7.8천 |
|---|
| 2026.01.21 | ₩33,520 | ₩33,640 | ₩33,355 | ₩33,533 | +0.04% | 5.6천 |
|---|
| 2026.01.20 | ₩33,654 | ₩33,674 | ₩33,634 | ₩33,635 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩33,776 | ₩34,046 | ₩33,776 | ₩34,046 | +0.80% | 1.7천 |
|---|
| 2026.01.15 | ₩33,838 | ₩33,838 | ₩33,707 | ₩33,707 | -0.39% | 1.6천 |
|---|
| 2026.01.14 | ₩33,333 | ₩33,471 | ₩33,333 | ₩33,471 | +0.41% | 1.1천 |
|---|
| 2026.01.13 | ₩33,015 | ₩33,253 | ₩32,839 | ₩33,229 | +0.65% | 4천 |
|---|
| 2026.01.12 | ₩33,053 | ₩33,053 | ₩33,010 | ₩33,034 | -0.06% | 1.9천 |
|---|
| 2026.01.09 | ₩33,015 | ₩33,015 | ₩32,967 | ₩32,967 | -0.15% | 1천 |
|---|
| 2026.01.08 | ₩32,706 | ₩32,947 | ₩32,706 | ₩32,947 | +0.74% | 1천 |
|---|
| 2026.01.07 | ₩33,036 | ₩33,036 | ₩32,739 | ₩32,739 | -0.90% | 900 |
|---|
| 2026.01.06 | ₩32,759 | ₩32,941 | ₩32,759 | ₩32,941 | +0.55% | 1.7천 |
|---|
| 2026.01.05 | ₩32,369 | ₩32,746 | ₩32,352 | ₩32,719 | +1.08% | 2.2천 |
|---|
| 2026.01.02 | ₩32,639 | ₩32,658 | ₩32,639 | ₩32,658 | +0.06% | 600 |
|---|
| 2025.12.31 | ₩32,879 | ₩32,879 | ₩32,646 | ₩32,652 | -0.69% | 1.4만 |
|---|
| 2025.12.30 | ₩32,746 | ₩32,906 | ₩32,746 | ₩32,902 | +0.48% | 7.5천 |
|---|
| 2025.12.29 | ₩32,666 | ₩32,786 | ₩32,666 | ₩32,771 | +0.32% | 7.6천 |
|---|
| 2025.12.26 | ₩32,906 | ₩32,986 | ₩32,813 | ₩32,986 | +0.24% | 2.7천 |
|---|
| 2025.12.24 | ₩32,813 | ₩32,893 | ₩32,799 | ₩32,877 | +0.20% | 6.3천 |
|---|
| 2025.12.23 | ₩32,639 | ₩32,679 | ₩32,606 | ₩32,650 | +0.03% | 2.3천 |
|---|
| 2025.12.22 | ₩32,652 | ₩32,742 | ₩32,652 | ₩32,726 | +0.22% | 3천 |
|---|
| 2025.12.19 | ₩32,706 | ₩32,786 | ₩32,631 | ₩32,631 | -0.23% | 2.7천 |
|---|
| 2025.12.18 | ₩32,959 | ₩32,959 | ₩32,786 | ₩32,826 | -0.41% | 2.4천 |
|---|
| 2025.12.17 | ₩32,953 | ₩32,973 | ₩32,879 | ₩32,946 | -0.02% | 2천 |
|---|
| 2025.12.16 | ₩32,933 | ₩32,986 | ₩32,826 | ₩32,839 | -0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩32,986 | ₩33,049 | ₩32,959 | ₩33,049 | +0.19% | 3천 |
|---|
| 2025.12.12 | ₩32,933 | ₩32,933 | ₩32,889 | ₩32,890 | -0.13% | 2.8천 |
|---|
| 2025.12.11 | ₩32,919 | ₩32,919 | ₩32,879 | ₩32,879 | -0.12% | 3.2천 |
|---|
| 2025.12.10 | ₩32,716 | ₩32,866 | ₩32,716 | ₩32,859 | +0.44% | 2.7천 |
|---|
| 2025.12.09 | ₩32,866 | ₩32,866 | ₩32,732 | ₩32,732 | -0.41% | 2.4천 |
|---|
| 2025.12.08 | ₩32,925 | ₩32,946 | ₩32,863 | ₩32,863 | -0.19% | 2.5천 |
|---|
| 2025.12.05 | ₩33,040 | ₩33,106 | ₩33,013 | ₩33,030 | -0.03% | 2.2천 |
|---|
| 2025.12.04 | ₩33,146 | ₩33,213 | ₩32,999 | ₩32,999 | -0.44% | 9.1천 |
|---|
| 2025.12.03 | ₩33,066 | ₩33,080 | ₩32,947 | ₩33,060 | -0.02% | 2.6천 |
|---|
| 2025.12.02 | ₩33,066 | ₩33,173 | ₩33,066 | ₩33,156 | +0.27% | 2.3천 |
|---|
| 2025.12.01 | ₩33,340 | ₩33,340 | ₩33,228 | ₩33,233 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩33,602 | ₩33,680 | ₩33,602 | ₩33,614 | +0.04% | 3.2천 |
|---|
| 2025.11.26 | ₩33,565 | ₩33,627 | ₩33,565 | ₩33,607 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩33,280 | ₩33,400 | ₩33,280 | ₩33,347 | +0.20% | 2.4천 |
|---|
| 2025.11.24 | ₩33,066 | ₩33,066 | ₩32,975 | ₩33,036 | -0.09% | 1.9천 |
|---|
| 2025.11.21 | ₩32,759 | ₩33,013 | ₩32,759 | ₩33,013 | +0.77% | 3.4천 |
|---|
| 2025.11.20 | ₩32,933 | ₩33,106 | ₩32,706 | ₩32,706 | -0.69% | 9.4천 |
|---|
| 2025.11.19 | ₩33,053 | ₩33,053 | ₩32,891 | ₩32,906 | -0.44% | 3.5천 |
|---|
| 2025.11.18 | ₩32,947 | ₩33,133 | ₩32,918 | ₩33,133 | +0.56% | 2.6천 |
|---|
| 2025.11.17 | ₩33,180 | ₩33,180 | ₩32,993 | ₩32,993 | -0.56% | 1.7천 |
|---|
| 2025.11.14 | ₩32,973 | ₩33,240 | ₩32,973 | ₩33,200 | +0.69% | 7.5천 |
|---|
| 2025.11.13 | ₩33,373 | ₩33,373 | ₩33,080 | ₩33,080 | -0.88% | 3.9천 |
|---|
| 2025.11.12 | ₩33,706 | ₩33,706 | ₩33,660 | ₩33,660 | -0.13% | 3.8천 |
|---|
| 2025.11.11 | ₩33,627 | ₩33,747 | ₩33,627 | ₩33,742 | +0.34% | 2.1천 |
|---|
| 2025.11.10 | ₩33,453 | ₩33,533 | ₩33,453 | ₩33,515 | +0.18% | 5.2천 |
|---|
| 2025.11.07 | ₩33,185 | ₩33,413 | ₩33,120 | ₩33,413 | +0.69% | 8.9천 |
|---|
| 2025.11.06 | ₩33,050 | ₩33,146 | ₩32,938 | ₩33,065 | +0.04% | 1.1만 |
|---|
| 2025.11.05 | ₩33,080 | ₩33,253 | ₩33,026 | ₩33,160 | +0.24% | 5.9천 |
|---|
| 2025.11.04 | ₩33,218 | ₩33,240 | ₩33,058 | ₩33,213 | -0.02% | 4.5천 |
|---|
| 2025.11.03 | ₩33,280 | ₩33,360 | ₩33,272 | ₩33,343 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩33,093 | ₩33,307 | ₩33,030 | ₩33,200 | +0.32% | 4.4천 |
|---|
| 2025.10.30 | ₩33,126 | ₩33,226 | ₩33,126 | ₩33,133 | +0.02% | 1.1만 |
|---|
| 2025.10.29 | ₩33,162 | ₩33,162 | ₩32,732 | ₩32,732 | -1.30% | 6.3천 |
|---|
| 2025.10.28 | ₩33,515 | ₩33,667 | ₩33,413 | ₩33,413 | -0.30% | 5.8천 |
|---|
| 2025.10.27 | ₩34,081 | ₩34,188 | ₩34,027 | ₩34,188 | +0.31% | 6천 |
|---|
| 2025.10.24 | ₩34,148 | ₩34,148 | ₩34,107 | ₩34,107 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩33,827 | ₩34,014 | ₩33,774 | ₩33,934 | +0.32% | 5.6천 |
|---|
| 2025.10.22 | ₩34,094 | ₩34,106 | ₩34,027 | ₩34,049 | -0.13% | 2.5천 |
|---|
| 2025.10.21 | ₩33,947 | ₩33,987 | ₩33,854 | ₩33,907 | -0.12% | 1.5만 |
|---|
| 2025.10.20 | ₩33,991 | ₩34,106 | ₩33,987 | ₩34,106 | +0.34% | 2.7천 |
|---|
| 2025.10.17 | ₩33,640 | ₩33,867 | ₩33,573 | ₩33,867 | +0.67% | 1.9천 |
|---|
| 2025.10.16 | ₩33,827 | ₩33,827 | ₩33,627 | ₩33,654 | -0.51% | 5.9천 |
|---|
| 2025.10.15 | ₩33,627 | ₩33,627 | ₩33,413 | ₩33,614 | -0.04% | 5.3천 |
|---|
| 2025.10.14 | ₩33,106 | ₩33,266 | ₩32,973 | ₩33,204 | +0.29% | 9.6천 |
|---|
| 2025.10.13 | ₩32,773 | ₩32,919 | ₩32,759 | ₩32,919 | +0.45% | 1.9천 |
|---|
| 2025.10.10 | ₩32,882 | ₩32,882 | ₩32,786 | ₩32,826 | -0.17% | 2.9천 |
|---|