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 | ₩34,239 | ₩34,606 | ₩34,239 | ₩34,554 | +0.92% | 2.7천 |
| 2026.10.08 | ₩33,652 | ₩33,985 | ₩33,551 | ₩33,959 | +0.91% | 2.2천 |
| 2026.10.07 | ₩33,885 | ₩33,985 | ₩33,797 | ₩33,797 | -0.26% | 2.5천 |
| 2026.10.06 | ₩34,252 | ₩34,252 | ₩34,066 | ₩34,159 | -0.27% | 3.1천 |
| 2026.10.05 | ₩33,952 | ₩33,965 | ₩33,825 | ₩33,825 | -0.37% | 4.4천 |
| 2026.10.02 | ₩33,785 | ₩34,239 | ₩33,785 | ₩34,024 | +0.71% | 1.4천 |
| 2026.10.01 | ₩33,758 | ₩33,905 | ₩33,685 | ₩33,905 | +0.44% | 5.9천 |
| 2026.09.30 | ₩34,693 | ₩34,693 | ₩34,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,306 |
| -1.12% |
| 3.6천 |
| 2026.09.29 | ₩34,513 | ₩34,585 | ₩34,426 | ₩34,585 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩34,585 | ₩34,600 | ₩34,533 | ₩34,560 | -0.07% | 2.8천 |
|---|
| 2026.09.25 | ₩34,773 | ₩34,773 | ₩34,646 | ₩34,708 | -0.19% | 1.3천 |
|---|
| 2026.09.24 | ₩35,094 | ₩35,094 | ₩34,813 | ₩34,813 | -0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩35,227 | ₩35,388 | ₩34,920 | ₩34,920 | -0.87% | 2.6천 |
|---|
| 2026.09.22 | ₩35,494 | ₩35,575 | ₩35,374 | ₩35,401 | -0.26% | 9.9천 |
|---|
| 2026.09.21 | ₩35,454 | ₩35,521 | ₩35,374 | ₩35,521 | +0.19% | 2.4천 |
|---|
| 2026.09.18 | ₩35,161 | ₩35,254 | ₩35,094 | ₩35,094 | -0.19% | 4.8천 |
|---|
| 2026.09.17 | ₩35,374 | ₩35,441 | ₩35,307 | ₩35,374 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩35,655 | ₩35,708 | ₩35,281 | ₩35,374 | -0.79% | 1.4천 |
|---|
| 2026.09.15 | ₩35,361 | ₩35,454 | ₩35,348 | ₩35,454 | +0.26% | 2.3천 |
|---|
| 2026.09.14 | ₩35,421 | ₩35,628 | ₩35,421 | ₩35,468 | +0.13% | 1.4천 |
|---|
| 2026.09.11 | ₩35,715 | ₩35,761 | ₩35,703 | ₩35,703 | -0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩35,842 | ₩35,842 | ₩35,457 | ₩35,457 | -1.07% | 1.2천 |
|---|
| 2026.09.09 | ₩35,848 | ₩35,848 | ₩35,721 | ₩35,773 | -0.21% | 2.1천 |
|---|
| 2026.09.08 | ₩36,256 | ₩36,256 | ₩36,063 | ₩36,063 | -0.53% | 1.9천 |
|---|
| 2026.09.04 | ₩36,015 | ₩36,342 | ₩36,015 | ₩36,070 | +0.15% | 1.9천 |
|---|
| 2026.09.03 | ₩36,055 | ₩36,289 | ₩36,055 | ₩36,289 | +0.65% | 1.2천 |
|---|
| 2026.09.02 | ₩35,915 | ₩35,988 | ₩35,915 | ₩35,978 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩36,202 | ₩36,202 | ₩36,029 | ₩36,149 | -0.15% | 3.3천 |
|---|
| 2026.08.31 | ₩35,962 | ₩36,170 | ₩35,962 | ₩36,170 | +0.58% | 700 |
|---|
| 2026.08.28 | ₩36,589 | ₩36,589 | ₩36,402 | ₩36,431 | -0.43% | 1.1천 |
|---|
| 2026.08.27 | ₩36,756 | ₩36,756 | ₩36,703 | ₩36,703 | -0.15% | 1.4천 |
|---|
| 2026.08.26 | ₩37,177 | ₩37,177 | ₩37,015 | ₩37,015 | -0.43% | 1.2천 |
|---|
| 2026.08.25 | ₩37,137 | ₩37,204 | ₩37,137 | ₩37,161 | +0.06% | 2.4천 |
|---|
| 2026.08.24 | ₩36,950 | ₩37,030 | ₩36,790 | ₩37,030 | +0.22% | 2.2천 |
|---|
| 2026.08.21 | ₩36,903 | ₩37,003 | ₩36,903 | ₩36,950 | +0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩36,963 | ₩37,164 | ₩36,963 | ₩37,015 | +0.14% | 8.6천 |
|---|
| 2026.08.19 | ₩36,667 | ₩36,816 | ₩36,623 | ₩36,816 | +0.41% | 1.6천 |
|---|
| 2026.08.18 | ₩36,877 | ₩36,877 | ₩36,688 | ₩36,688 | -0.51% | 3.4천 |
|---|
| 2026.08.17 | ₩36,703 | ₩36,766 | ₩36,703 | ₩36,766 | +0.17% | 900 |
|---|
| 2026.08.14 | ₩36,963 | ₩37,137 | ₩36,943 | ₩37,074 | +0.30% | 4.2천 |
|---|
| 2026.08.13 | ₩36,810 | ₩36,878 | ₩36,810 | ₩36,878 | +0.19% | 800 |
|---|
| 2026.08.12 | ₩36,309 | ₩36,483 | ₩36,309 | ₩36,443 | +0.37% | 2.2천 |
|---|
| 2026.08.11 | ₩36,269 | ₩36,336 | ₩36,175 | ₩36,182 | -0.24% | 3천 |
|---|
| 2026.08.10 | ₩36,483 | ₩36,616 | ₩36,416 | ₩36,480 | -0.01% | 4.6천 |
|---|
| 2026.08.07 | ₩36,897 | ₩36,970 | ₩36,870 | ₩36,926 | +0.08% | 3.5천 |
|---|
| 2026.08.06 | ₩36,696 | ₩36,870 | ₩36,696 | ₩36,696 | 0.00% | 4.5천 |
|---|
| 2026.08.05 | ₩36,803 | ₩37,018 | ₩36,696 | ₩37,018 | +0.58% | 2.5천 |
|---|
| 2026.08.04 | ₩36,830 | ₩36,990 | ₩36,536 | ₩36,977 | +0.40% | 3천 |
|---|
| 2026.08.03 | ₩37,230 | ₩37,230 | ₩36,923 | ₩37,022 | -0.56% | 4.1천 |
|---|
| 2026.07.31 | ₩37,057 | ₩37,057 | ₩37,023 | ₩37,043 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩37,164 | ₩37,257 | ₩37,043 | ₩37,257 | +0.25% | 1만 |
|---|
| 2026.07.29 | ₩37,831 | ₩37,871 | ₩37,598 | ₩37,698 | -0.35% | 1.4천 |
|---|
| 2026.07.28 | ₩38,005 | ₩38,058 | ₩37,831 | ₩37,831 | -0.46% | 4.9천 |
|---|
| 2026.07.27 | ₩37,951 | ₩37,951 | ₩37,771 | ₩37,827 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩37,604 | ₩38,158 | ₩37,604 | ₩38,020 | +1.10% | 4.7천 |
|---|
| 2026.07.23 | ₩37,471 | ₩37,471 | ₩37,184 | ₩37,184 | -0.77% | 2.1천 |
|---|
| 2026.07.22 | ₩37,431 | ₩37,464 | ₩37,293 | ₩37,293 | -0.37% | 3.4천 |
|---|
| 2026.07.21 | ₩37,377 | ₩37,444 | ₩37,377 | ₩37,412 | +0.09% | 4.1천 |
|---|
| 2026.07.20 | ₩37,264 | ₩37,264 | ₩37,122 | ₩37,122 | -0.38% | 4.2천 |
|---|
| 2026.07.17 | ₩37,444 | ₩37,591 | ₩37,164 | ₩37,355 | -0.24% | 2.4천 |
|---|
| 2026.07.16 | ₩36,983 | ₩37,244 | ₩36,983 | ₩37,244 | +0.70% | 700 |
|---|
| 2026.07.15 | ₩36,883 | ₩36,950 | ₩36,612 | ₩36,612 | -0.73% | 3.7천 |
|---|
| 2026.07.14 | ₩36,589 | ₩36,655 | ₩36,496 | ₩36,655 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩36,750 | ₩36,750 | ₩36,543 | ₩36,640 | -0.30% | 1.2천 |
|---|
| 2026.07.10 | ₩36,296 | ₩36,459 | ₩36,296 | ₩36,459 | +0.45% | 3.4천 |
|---|
| 2026.07.09 | ₩36,309 | ₩36,309 | ₩36,234 | ₩36,234 | -0.21% | 2.1천 |
|---|
| 2026.07.08 | ₩36,469 | ₩36,469 | ₩36,246 | ₩36,246 | -0.61% | 2.2천 |
|---|
| 2026.07.07 | ₩36,670 | ₩36,743 | ₩36,623 | ₩36,639 | -0.08% | 3.1천 |
|---|
| 2026.07.06 | ₩36,175 | ₩36,242 | ₩36,175 | ₩36,193 | +0.05% | 2.5천 |
|---|
| 2026.07.02 | ₩36,402 | ₩36,549 | ₩36,336 | ₩36,496 | +0.26% | 2.6천 |
|---|
| 2026.07.01 | ₩36,216 | ₩36,429 | ₩36,162 | ₩36,229 | +0.04% | 8.6천 |
|---|
| 2026.06.30 | ₩36,569 | ₩36,743 | ₩36,471 | ₩36,471 | -0.27% | 2.5천 |
|---|
| 2026.06.29 | ₩37,444 | ₩37,444 | ₩36,643 | ₩36,966 | -1.28% | 6.1천 |
|---|
| 2026.06.26 | ₩36,923 | ₩37,265 | ₩36,923 | ₩37,265 | +0.93% | 1.9천 |
|---|
| 2026.06.25 | ₩36,683 | ₩36,723 | ₩36,483 | ₩36,714 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩36,716 | ₩36,897 | ₩36,536 | ₩36,728 | +0.03% | 1만 |
|---|
| 2026.06.23 | ₩36,309 | ₩36,803 | ₩36,309 | ₩36,683 | +1.03% | 3.9천 |
|---|
| 2026.06.22 | ₩36,002 | ₩36,389 | ₩35,988 | ₩36,242 | +0.67% | 5.4천 |
|---|
| 2026.06.18 | ₩36,129 | ₩36,202 | ₩35,952 | ₩35,952 | -0.49% | 1천 |
|---|
| 2026.06.17 | ₩36,623 | ₩36,623 | ₩35,988 | ₩35,988 | -1.73% | 2.8천 |
|---|
| 2026.06.16 | ₩36,937 | ₩36,937 | ₩36,756 | ₩36,756 | -0.49% | 1.7천 |
|---|
| 2026.06.15 | ₩37,010 | ₩37,010 | ₩36,616 | ₩36,696 | -0.85% | 4.9천 |
|---|
| 2026.06.12 | ₩37,003 | ₩37,023 | ₩36,897 | ₩36,949 | -0.15% | 1.2천 |
|---|
| 2026.06.11 | ₩36,816 | ₩36,830 | ₩36,656 | ₩36,748 | -0.18% | 2천 |
|---|
| 2026.06.10 | ₩36,990 | ₩37,017 | ₩36,723 | ₩36,770 | -0.60% | 5.5천 |
|---|
| 2026.06.09 | ₩36,629 | ₩36,723 | ₩36,629 | ₩36,670 | +0.11% | 1.8천 |
|---|
| 2026.06.08 | ₩36,022 | ₩36,022 | ₩35,908 | ₩36,010 | -0.03% | 800 |
|---|
| 2026.06.05 | ₩36,242 | ₩36,569 | ₩36,242 | ₩36,528 | +0.79% | 1.1천 |
|---|
| 2026.06.04 | ₩36,135 | ₩36,236 | ₩35,895 | ₩36,236 | +0.28% | 2.7천 |
|---|
| 2026.06.03 | ₩36,002 | ₩36,009 | ₩35,661 | ₩35,661 | -0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩35,882 | ₩35,888 | ₩35,815 | ₩35,824 | -0.16% | 1.6천 |
|---|
| 2026.06.01 | ₩36,035 | ₩36,175 | ₩35,862 | ₩35,862 | -0.48% | 3.7천 |
|---|
| 2026.05.29 | ₩36,389 | ₩36,429 | ₩36,322 | ₩36,422 | +0.09% | 2.9천 |
|---|
| 2026.05.28 | ₩36,836 | ₩36,883 | ₩36,678 | ₩36,678 | -0.43% | 4.1천 |
|---|
| 2026.05.27 | ₩36,963 | ₩37,003 | ₩36,783 | ₩36,783 | -0.49% | 1.1천 |
|---|
| 2026.05.26 | ₩36,723 | ₩36,927 | ₩36,723 | ₩36,927 | +0.56% | 1.6천 |
|---|
| 2026.05.22 | ₩36,696 | ₩36,803 | ₩36,563 | ₩36,739 | +0.12% | 2천 |
|---|
| 2026.05.21 | ₩36,549 | ₩36,790 | ₩36,536 | ₩36,736 | +0.51% | 1.4천 |
|---|
| 2026.05.20 | ₩36,549 | ₩36,750 | ₩36,549 | ₩36,750 | +0.55% | 3.4천 |
|---|
| 2026.05.19 | ₩36,195 | ₩36,389 | ₩36,195 | ₩36,329 | +0.37% | 6.1천 |
|---|
| 2026.05.18 | ₩35,975 | ₩36,190 | ₩35,882 | ₩36,190 | +0.60% | 1.2천 |
|---|
| 2026.05.15 | ₩35,868 | ₩35,988 | ₩35,788 | ₩35,830 | -0.11% | 4.1천 |
|---|
| 2026.05.14 | ₩36,469 | ₩36,563 | ₩36,269 | ₩36,340 | -0.36% | 2.4천 |
|---|
| 2026.05.13 | ₩36,296 | ₩36,549 | ₩36,216 | ₩36,436 | +0.39% | 1.9천 |
|---|
| 2026.05.12 | ₩36,443 | ₩36,663 | ₩36,443 | ₩36,652 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,803 | ₩36,816 | ₩36,563 | ₩36,659 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩36,723 | ₩36,723 | ₩36,589 | ₩36,619 | -0.28% | 1.9천 |
|---|
| 2026.05.07 | ₩36,356 | ₩36,576 | ₩36,356 | ₩36,563 | +0.57% | 3.3천 |
|---|
| 2026.05.06 | ₩36,576 | ₩36,803 | ₩36,556 | ₩36,739 | +0.45% | 5.3천 |
|---|
| 2026.05.05 | ₩35,895 | ₩36,182 | ₩35,895 | ₩36,146 | +0.70% | 3.4천 |
|---|
| 2026.05.04 | ₩36,309 | ₩36,309 | ₩35,962 | ₩36,031 | -0.76% | 1.6천 |
|---|
| 2026.05.01 | ₩36,162 | ₩36,429 | ₩36,162 | ₩36,260 | +0.27% | 2.2천 |
|---|
| 2026.04.30 | ₩35,982 | ₩36,349 | ₩35,982 | ₩36,349 | +1.02% | 1.4천 |
|---|
| 2026.04.29 | ₩35,695 | ₩35,735 | ₩35,648 | ₩35,688 | -0.02% | 2.5천 |
|---|
| 2026.04.28 | ₩35,454 | ₩35,855 | ₩35,388 | ₩35,855 | +1.13% | 3.9천 |
|---|
| 2026.04.27 | ₩35,588 | ₩35,655 | ₩35,421 | ₩35,421 | -0.47% | 2천 |
|---|
| 2026.04.24 | ₩35,615 | ₩35,708 | ₩35,615 | ₩35,615 | 0.00% | 2.8천 |
|---|
| 2026.04.23 | ₩35,494 | ₩35,619 | ₩35,494 | ₩35,619 | +0.35% | 2.8천 |
|---|
| 2026.04.22 | ₩35,414 | ₩35,441 | ₩35,191 | ₩35,191 | -0.63% | 2.7천 |
|---|
| 2026.04.21 | ₩36,135 | ₩36,135 | ₩35,521 | ₩35,521 | -1.70% | 3.7천 |
|---|
| 2026.04.20 | ₩36,095 | ₩36,202 | ₩36,095 | ₩36,202 | +0.30% | 2.5천 |
|---|
| 2026.04.17 | ₩35,935 | ₩36,162 | ₩35,935 | ₩36,109 | +0.48% | 3.3천 |
|---|
| 2026.04.16 | ₩35,534 | ₩35,695 | ₩35,468 | ₩35,628 | +0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩35,201 | ₩35,388 | ₩35,187 | ₩35,341 | +0.40% | 3.3만 |
|---|
| 2026.04.14 | ₩35,134 | ₩35,374 | ₩35,134 | ₩35,299 | +0.47% | 4.8천 |
|---|
| 2026.04.13 | ₩34,586 | ₩35,006 | ₩34,586 | ₩35,006 | +1.21% | 1.4천 |
|---|
| 2026.04.10 | ₩34,860 | ₩34,947 | ₩34,780 | ₩34,893 | +0.10% | 2.8천 |
|---|
| 2026.04.09 | ₩34,666 | ₩35,067 | ₩34,666 | ₩34,847 | +0.52% | 2.8천 |
|---|
| 2026.04.08 | ₩34,533 | ₩34,586 | ₩34,439 | ₩34,586 | +0.15% | 2.4천 |
|---|
| 2026.04.07 | ₩33,865 | ₩34,079 | ₩33,839 | ₩34,079 | +0.63% | 5.2천 |
|---|
| 2026.04.06 | ₩33,839 | ₩34,039 | ₩33,839 | ₩33,957 | +0.35% | 3.1천 |
|---|
| 2026.04.02 | ₩33,618 | ₩33,896 | ₩33,618 | ₩33,896 | +0.83% | 2.2천 |
|---|
| 2026.04.01 | ₩33,331 | ₩33,545 | ₩33,331 | ₩33,518 | +0.56% | 4.2천 |
|---|
| 2026.03.31 | ₩33,264 | ₩33,705 | ₩33,264 | ₩33,511 | +0.74% | 1.6천 |
|---|
| 2026.03.30 | ₩33,224 | ₩33,425 | ₩33,037 | ₩33,037 | -0.56% | 1.7천 |
|---|
| 2026.03.27 | ₩33,211 | ₩33,211 | ₩33,051 | ₩33,051 | -0.48% | 5.8천 |
|---|
| 2026.03.26 | ₩33,144 | ₩33,451 | ₩33,117 | ₩33,182 | +0.11% | 2.8천 |
|---|
| 2026.03.25 | ₩33,331 | ₩33,518 | ₩33,291 | ₩33,302 | -0.09% | 2.1천 |
|---|
| 2026.03.24 | ₩33,518 | ₩33,612 | ₩33,485 | ₩33,485 | -0.10% | 2.3천 |
|---|
| 2026.03.23 | ₩33,792 | ₩33,985 | ₩33,637 | ₩33,637 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩33,959 | ₩33,959 | ₩33,318 | ₩33,331 | -1.85% | 1.1만 |
|---|
| 2026.03.19 | ₩34,787 | ₩34,787 | ₩34,226 | ₩34,500 | -0.83% | 5.6천 |
|---|
| 2026.03.18 | ₩34,767 | ₩34,920 | ₩34,573 | ₩34,573 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩35,174 | ₩35,227 | ₩35,080 | ₩35,080 | -0.27% | 1.7천 |
|---|
| 2026.03.16 | ₩35,094 | ₩35,094 | ₩34,956 | ₩34,956 | -0.39% | 7.4천 |
|---|
| 2026.03.13 | ₩34,787 | ₩34,787 | ₩34,549 | ₩34,549 | -0.68% | 2.5천 |
|---|
| 2026.03.12 | ₩34,560 | ₩34,713 | ₩34,516 | ₩34,516 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩34,853 | ₩34,947 | ₩34,725 | ₩34,725 | -0.37% | 4.1천 |
|---|
| 2026.03.10 | ₩35,241 | ₩35,361 | ₩35,107 | ₩35,107 | -0.38% | 4.8천 |
|---|
| 2026.03.09 | ₩34,366 | ₩35,161 | ₩34,366 | ₩35,104 | +2.15% | 6.3천 |
|---|
| 2026.03.06 | ₩34,893 | ₩34,987 | ₩34,840 | ₩34,978 | +0.24% | 2.3천 |
|---|
| 2026.03.05 | ₩35,127 | ₩35,273 | ₩35,040 | ₩35,273 | +0.41% | 3.8천 |
|---|
| 2026.03.04 | ₩35,388 | ₩35,609 | ₩35,388 | ₩35,609 | +0.63% | 1.5천 |
|---|
| 2026.03.03 | ₩34,987 | ₩35,588 | ₩34,960 | ₩35,540 | +1.58% | 2.5천 |
|---|
| 2026.03.02 | ₩35,644 | ₩35,816 | ₩35,616 | ₩35,816 | +0.48% | 2.5천 |
|---|
| 2026.02.27 | ₩35,481 | ₩35,922 | ₩35,481 | ₩35,796 | +0.89% | 3.3천 |
|---|
| 2026.02.26 | ₩35,508 | ₩35,655 | ₩35,508 | ₩35,624 | +0.33% | 3.6천 |
|---|
| 2026.02.25 | ₩35,534 | ₩36,075 | ₩35,514 | ₩35,524 | -0.03% | 2.5천 |
|---|
| 2026.02.24 | ₩35,521 | ₩35,708 | ₩35,521 | ₩35,585 | +0.18% | 3.1천 |
|---|
| 2026.02.23 | ₩35,641 | ₩35,681 | ₩35,544 | ₩35,577 | -0.18% | 3.6천 |
|---|
| 2026.02.20 | ₩35,234 | ₩35,385 | ₩35,234 | ₩35,385 | +0.43% | 3천 |
|---|
| 2026.02.19 | ₩35,267 | ₩35,267 | ₩35,000 | ₩35,201 | -0.19% | 3.8천 |
|---|
| 2026.02.18 | ₩35,561 | ₩35,561 | ₩35,241 | ₩35,294 | -0.75% | 5.2천 |
|---|
| 2026.02.17 | ₩35,334 | ₩35,800 | ₩35,334 | ₩35,800 | +1.32% | 2.8천 |
|---|
| 2026.02.13 | ₩35,134 | ₩35,494 | ₩35,134 | ₩35,393 | +0.74% | 3천 |
|---|
| 2026.02.12 | ₩35,305 | ₩35,348 | ₩35,047 | ₩35,067 | -0.67% | 8.1천 |
|---|
| 2026.02.11 | ₩34,600 | ₩34,773 | ₩34,600 | ₩34,640 | +0.12% | 5.3천 |
|---|
| 2026.02.10 | ₩34,293 | ₩34,653 | ₩34,246 | ₩34,562 | +0.79% | 3.8천 |
|---|
| 2026.02.09 | ₩33,892 | ₩34,386 | ₩33,892 | ₩34,386 | +1.46% | 1만 |
|---|
| 2026.02.06 | ₩33,678 | ₩33,972 | ₩33,678 | ₩33,945 | +0.79% | 2.8만 |
|---|
| 2026.02.05 | ₩33,331 | ₩33,571 | ₩33,331 | ₩33,434 | +0.31% | 2.7천 |
|---|
| 2026.02.04 | ₩33,518 | ₩33,531 | ₩33,478 | ₩33,499 | -0.06% | 1.3천 |
|---|
| 2026.02.03 | ₩32,916 | ₩33,063 | ₩32,844 | ₩33,063 | +0.45% | 8천 |
|---|
| 2026.02.02 | ₩33,398 | ₩33,398 | ₩33,097 | ₩33,104 | -0.88% | 5.4천 |
|---|
| 2026.01.30 | ₩33,104 | ₩33,375 | ₩33,104 | ₩33,375 | +0.82% | 2천 |
|---|
| 2026.01.29 | ₩33,091 | ₩33,411 | ₩33,091 | ₩33,411 | +0.97% | 1.8천 |
|---|
| 2026.01.28 | ₩33,398 | ₩33,398 | ₩32,964 | ₩32,984 | -1.24% | 3천 |
|---|
| 2026.01.27 | ₩33,251 | ₩33,304 | ₩33,211 | ₩33,291 | +0.12% | 1.4천 |
|---|
| 2026.01.26 | ₩33,458 | ₩33,458 | ₩33,339 | ₩33,378 | -0.24% | 2.3천 |
|---|
| 2026.01.23 | ₩33,127 | ₩33,425 | ₩33,127 | ₩33,366 | +0.72% | 6천 |
|---|
| 2026.01.22 | ₩33,494 | ₩33,582 | ₩33,251 | ₩33,258 | -0.71% | 7.8천 |
|---|
| 2026.01.21 | ₩33,531 | ₩33,652 | ₩33,366 | ₩33,545 | +0.04% | 5.6천 |
|---|
| 2026.01.20 | ₩33,665 | ₩33,685 | ₩33,645 | ₩33,646 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩33,788 | ₩34,058 | ₩33,788 | ₩34,058 | +0.80% | 1.7천 |
|---|
| 2026.01.15 | ₩33,849 | ₩33,849 | ₩33,718 | ₩33,718 | -0.39% | 1.6천 |
|---|
| 2026.01.14 | ₩33,344 | ₩33,482 | ₩33,344 | ₩33,482 | +0.41% | 1.1천 |
|---|
| 2026.01.13 | ₩33,027 | ₩33,264 | ₩32,850 | ₩33,240 | +0.65% | 4천 |
|---|
| 2026.01.12 | ₩33,064 | ₩33,064 | ₩33,021 | ₩33,045 | -0.06% | 1.9천 |
|---|
| 2026.01.09 | ₩33,027 | ₩33,027 | ₩32,979 | ₩32,979 | -0.15% | 1천 |
|---|
| 2026.01.08 | ₩32,717 | ₩32,959 | ₩32,717 | ₩32,959 | +0.74% | 1천 |
|---|
| 2026.01.07 | ₩33,047 | ₩33,047 | ₩32,750 | ₩32,750 | -0.90% | 900 |
|---|
| 2026.01.06 | ₩32,770 | ₩32,952 | ₩32,770 | ₩32,952 | +0.55% | 1.7천 |
|---|
| 2026.01.05 | ₩32,380 | ₩32,757 | ₩32,363 | ₩32,730 | +1.08% | 2.2천 |
|---|
| 2026.01.02 | ₩32,650 | ₩32,669 | ₩32,650 | ₩32,669 | +0.06% | 600 |
|---|
| 2025.12.31 | ₩32,890 | ₩32,890 | ₩32,657 | ₩32,663 | -0.69% | 1.4만 |
|---|
| 2025.12.30 | ₩32,757 | ₩32,917 | ₩32,757 | ₩32,913 | +0.48% | 7.5천 |
|---|
| 2025.12.29 | ₩32,677 | ₩32,797 | ₩32,677 | ₩32,782 | +0.32% | 7.6천 |
|---|
| 2025.12.26 | ₩32,917 | ₩32,997 | ₩32,824 | ₩32,997 | +0.24% | 2.7천 |
|---|
| 2025.12.24 | ₩32,824 | ₩32,904 | ₩32,810 | ₩32,888 | +0.20% | 6.3천 |
|---|
| 2025.12.23 | ₩32,650 | ₩32,690 | ₩32,617 | ₩32,661 | +0.03% | 2.3천 |
|---|
| 2025.12.22 | ₩32,663 | ₩32,753 | ₩32,663 | ₩32,737 | +0.22% | 3천 |
|---|
| 2025.12.19 | ₩32,717 | ₩32,797 | ₩32,642 | ₩32,642 | -0.23% | 2.7천 |
|---|
| 2025.12.18 | ₩32,971 | ₩32,971 | ₩32,797 | ₩32,837 | -0.41% | 2.4천 |
|---|
| 2025.12.17 | ₩32,964 | ₩32,984 | ₩32,890 | ₩32,957 | -0.02% | 2천 |
|---|
| 2025.12.16 | ₩32,944 | ₩32,997 | ₩32,837 | ₩32,850 | -0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩32,997 | ₩33,060 | ₩32,971 | ₩33,060 | +0.19% | 3천 |
|---|
| 2025.12.12 | ₩32,944 | ₩32,944 | ₩32,900 | ₩32,901 | -0.13% | 2.8천 |
|---|
| 2025.12.11 | ₩32,930 | ₩32,930 | ₩32,890 | ₩32,890 | -0.12% | 3.2천 |
|---|
| 2025.12.10 | ₩32,727 | ₩32,877 | ₩32,727 | ₩32,870 | +0.44% | 2.7천 |
|---|
| 2025.12.09 | ₩32,877 | ₩32,877 | ₩32,744 | ₩32,744 | -0.41% | 2.4천 |
|---|
| 2025.12.08 | ₩32,936 | ₩32,957 | ₩32,874 | ₩32,874 | -0.19% | 2.5천 |
|---|
| 2025.12.05 | ₩33,051 | ₩33,117 | ₩33,024 | ₩33,041 | -0.03% | 2.2천 |
|---|
| 2025.12.04 | ₩33,157 | ₩33,224 | ₩33,011 | ₩33,011 | -0.44% | 9.1천 |
|---|
| 2025.12.03 | ₩33,077 | ₩33,091 | ₩32,959 | ₩33,071 | -0.02% | 2.6천 |
|---|
| 2025.12.02 | ₩33,077 | ₩33,184 | ₩33,077 | ₩33,167 | +0.27% | 2.3천 |
|---|
| 2025.12.01 | ₩33,351 | ₩33,351 | ₩33,239 | ₩33,244 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩33,613 | ₩33,692 | ₩33,613 | ₩33,625 | +0.04% | 3.2천 |
|---|
| 2025.11.26 | ₩33,577 | ₩33,638 | ₩33,577 | ₩33,618 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩33,291 | ₩33,411 | ₩33,291 | ₩33,358 | +0.20% | 2.4천 |
|---|
| 2025.11.24 | ₩33,077 | ₩33,077 | ₩32,987 | ₩33,047 | -0.09% | 1.9천 |
|---|
| 2025.11.21 | ₩32,770 | ₩33,024 | ₩32,770 | ₩33,024 | +0.77% | 3.4천 |
|---|
| 2025.11.20 | ₩32,944 | ₩33,117 | ₩32,717 | ₩32,717 | -0.69% | 9.4천 |
|---|
| 2025.11.19 | ₩33,064 | ₩33,064 | ₩32,902 | ₩32,917 | -0.44% | 3.5천 |
|---|
| 2025.11.18 | ₩32,959 | ₩33,144 | ₩32,929 | ₩33,144 | +0.56% | 2.6천 |
|---|
| 2025.11.17 | ₩33,191 | ₩33,191 | ₩33,004 | ₩33,004 | -0.56% | 1.7천 |
|---|
| 2025.11.14 | ₩32,984 | ₩33,251 | ₩32,984 | ₩33,211 | +0.69% | 7.5천 |
|---|
| 2025.11.13 | ₩33,385 | ₩33,385 | ₩33,091 | ₩33,091 | -0.88% | 3.9천 |
|---|
| 2025.11.12 | ₩33,717 | ₩33,717 | ₩33,672 | ₩33,672 | -0.13% | 3.8천 |
|---|
| 2025.11.11 | ₩33,638 | ₩33,758 | ₩33,638 | ₩33,753 | +0.34% | 2.1천 |
|---|
| 2025.11.10 | ₩33,465 | ₩33,545 | ₩33,465 | ₩33,526 | +0.18% | 5.2천 |
|---|
| 2025.11.07 | ₩33,196 | ₩33,425 | ₩33,131 | ₩33,425 | +0.69% | 8.9천 |
|---|
| 2025.11.06 | ₩33,061 | ₩33,157 | ₩32,949 | ₩33,076 | +0.04% | 1.1만 |
|---|
| 2025.11.05 | ₩33,091 | ₩33,264 | ₩33,037 | ₩33,171 | +0.24% | 5.9천 |
|---|
| 2025.11.04 | ₩33,230 | ₩33,251 | ₩33,069 | ₩33,224 | -0.02% | 4.5천 |
|---|
| 2025.11.03 | ₩33,291 | ₩33,371 | ₩33,283 | ₩33,354 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩33,104 | ₩33,318 | ₩33,041 | ₩33,211 | +0.32% | 4.4천 |
|---|
| 2025.10.30 | ₩33,137 | ₩33,238 | ₩33,137 | ₩33,144 | +0.02% | 1.1만 |
|---|
| 2025.10.29 | ₩33,174 | ₩33,174 | ₩32,744 | ₩32,744 | -1.30% | 6.3천 |
|---|
| 2025.10.28 | ₩33,526 | ₩33,678 | ₩33,425 | ₩33,425 | -0.30% | 5.8천 |
|---|
| 2025.10.27 | ₩34,092 | ₩34,199 | ₩34,039 | ₩34,199 | +0.31% | 6천 |
|---|
| 2025.10.24 | ₩34,159 | ₩34,159 | ₩34,119 | ₩34,119 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩33,839 | ₩34,025 | ₩33,785 | ₩33,945 | +0.32% | 5.6천 |
|---|
| 2025.10.22 | ₩34,106 | ₩34,118 | ₩34,039 | ₩34,060 | -0.13% | 2.5천 |
|---|
| 2025.10.21 | ₩33,959 | ₩33,999 | ₩33,865 | ₩33,919 | -0.12% | 1.5만 |
|---|
| 2025.10.20 | ₩34,003 | ₩34,118 | ₩33,999 | ₩34,118 | +0.34% | 2.7천 |
|---|
| 2025.10.17 | ₩33,652 | ₩33,879 | ₩33,585 | ₩33,879 | +0.67% | 1.9천 |
|---|
| 2025.10.16 | ₩33,839 | ₩33,839 | ₩33,638 | ₩33,665 | -0.51% | 5.9천 |
|---|
| 2025.10.15 | ₩33,638 | ₩33,638 | ₩33,425 | ₩33,625 | -0.04% | 5.3천 |
|---|
| 2025.10.14 | ₩33,117 | ₩33,278 | ₩32,984 | ₩33,215 | +0.29% | 9.6천 |
|---|
| 2025.10.13 | ₩32,784 | ₩32,930 | ₩32,770 | ₩32,930 | +0.45% | 1.9천 |
|---|
| 2025.10.10 | ₩32,893 | ₩32,893 | ₩32,797 | ₩32,837 | -0.17% | 2.9천 |
|---|