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 | ₩34,213 | ₩34,580 | ₩34,213 | ₩34,528 | +0.92% | 2.7천 |
| 2026.10.08 | ₩33,626 | ₩33,959 | ₩33,526 | ₩33,933 | +0.91% | 2.2천 |
| 2026.10.07 | ₩33,859 | ₩33,959 | ₩33,771 | ₩33,771 | -0.26% | 2.5천 |
| 2026.10.06 | ₩34,226 | ₩34,226 | ₩34,039 | ₩34,133 | -0.27% | 3.1천 |
| 2026.10.05 | ₩33,926 | ₩33,939 | ₩33,799 | ₩33,799 | -0.37% | 4.4천 |
| 2026.10.02 | ₩33,759 | ₩34,213 | ₩33,759 | ₩33,998 | +0.71% | 1.4천 |
| 2026.10.01 | ₩33,732 | ₩33,879 | ₩33,659 | ₩33,879 | +0.44% | 5.9천 |
| 2026.09.30 | ₩34,666 | ₩34,666 | ₩34,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,279 |
| -1.12% |
| 3.6천 |
| 2026.09.29 | ₩34,486 | ₩34,558 | ₩34,400 | ₩34,558 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩34,558 | ₩34,573 | ₩34,506 | ₩34,533 | -0.07% | 2.8천 |
|---|
| 2026.09.25 | ₩34,746 | ₩34,746 | ₩34,620 | ₩34,681 | -0.19% | 1.3천 |
|---|
| 2026.09.24 | ₩35,067 | ₩35,067 | ₩34,787 | ₩34,787 | -0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩35,200 | ₩35,360 | ₩34,893 | ₩34,893 | -0.87% | 2.6천 |
|---|
| 2026.09.22 | ₩35,467 | ₩35,547 | ₩35,347 | ₩35,374 | -0.26% | 9.9천 |
|---|
| 2026.09.21 | ₩35,427 | ₩35,494 | ₩35,347 | ₩35,494 | +0.19% | 2.4천 |
|---|
| 2026.09.18 | ₩35,133 | ₩35,227 | ₩35,067 | ₩35,067 | -0.19% | 4.8천 |
|---|
| 2026.09.17 | ₩35,347 | ₩35,414 | ₩35,280 | ₩35,347 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩35,627 | ₩35,681 | ₩35,254 | ₩35,347 | -0.79% | 1.4천 |
|---|
| 2026.09.15 | ₩35,334 | ₩35,427 | ₩35,320 | ₩35,427 | +0.26% | 2.3천 |
|---|
| 2026.09.14 | ₩35,394 | ₩35,600 | ₩35,394 | ₩35,440 | +0.13% | 1.4천 |
|---|
| 2026.09.11 | ₩35,687 | ₩35,734 | ₩35,675 | ₩35,675 | -0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩35,814 | ₩35,814 | ₩35,430 | ₩35,430 | -1.07% | 1.2천 |
|---|
| 2026.09.09 | ₩35,821 | ₩35,821 | ₩35,694 | ₩35,746 | -0.21% | 2.1천 |
|---|
| 2026.09.08 | ₩36,228 | ₩36,228 | ₩36,035 | ₩36,035 | -0.53% | 1.9천 |
|---|
| 2026.09.04 | ₩35,987 | ₩36,314 | ₩35,987 | ₩36,042 | +0.15% | 1.9천 |
|---|
| 2026.09.03 | ₩36,027 | ₩36,261 | ₩36,027 | ₩36,261 | +0.65% | 1.2천 |
|---|
| 2026.09.02 | ₩35,887 | ₩35,961 | ₩35,887 | ₩35,950 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩36,174 | ₩36,174 | ₩36,001 | ₩36,121 | -0.15% | 3.3천 |
|---|
| 2026.08.31 | ₩35,934 | ₩36,142 | ₩35,934 | ₩36,142 | +0.58% | 700 |
|---|
| 2026.08.28 | ₩36,561 | ₩36,561 | ₩36,374 | ₩36,402 | -0.43% | 1.1천 |
|---|
| 2026.08.27 | ₩36,728 | ₩36,728 | ₩36,675 | ₩36,675 | -0.15% | 1.4천 |
|---|
| 2026.08.26 | ₩37,148 | ₩37,148 | ₩36,987 | ₩36,987 | -0.43% | 1.2천 |
|---|
| 2026.08.25 | ₩37,108 | ₩37,175 | ₩37,108 | ₩37,132 | +0.06% | 2.4천 |
|---|
| 2026.08.24 | ₩36,921 | ₩37,002 | ₩36,761 | ₩37,002 | +0.22% | 2.2천 |
|---|
| 2026.08.21 | ₩36,875 | ₩36,975 | ₩36,875 | ₩36,921 | +0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩36,935 | ₩37,135 | ₩36,935 | ₩36,987 | +0.14% | 8.6천 |
|---|
| 2026.08.19 | ₩36,639 | ₩36,788 | ₩36,595 | ₩36,788 | +0.41% | 1.6천 |
|---|
| 2026.08.18 | ₩36,848 | ₩36,848 | ₩36,660 | ₩36,660 | -0.51% | 3.4천 |
|---|
| 2026.08.17 | ₩36,675 | ₩36,737 | ₩36,675 | ₩36,737 | +0.17% | 900 |
|---|
| 2026.08.14 | ₩36,935 | ₩37,108 | ₩36,915 | ₩37,046 | +0.30% | 4.2천 |
|---|
| 2026.08.13 | ₩36,781 | ₩36,849 | ₩36,781 | ₩36,849 | +0.19% | 800 |
|---|
| 2026.08.12 | ₩36,281 | ₩36,454 | ₩36,281 | ₩36,414 | +0.37% | 2.2천 |
|---|
| 2026.08.11 | ₩36,241 | ₩36,308 | ₩36,148 | ₩36,154 | -0.24% | 3천 |
|---|
| 2026.08.10 | ₩36,454 | ₩36,588 | ₩36,388 | ₩36,452 | -0.01% | 4.6천 |
|---|
| 2026.08.07 | ₩36,868 | ₩36,941 | ₩36,841 | ₩36,897 | +0.08% | 3.5천 |
|---|
| 2026.08.06 | ₩36,668 | ₩36,841 | ₩36,668 | ₩36,668 | 0.00% | 4.5천 |
|---|
| 2026.08.05 | ₩36,775 | ₩36,990 | ₩36,668 | ₩36,990 | +0.58% | 2.5천 |
|---|
| 2026.08.04 | ₩36,801 | ₩36,961 | ₩36,508 | ₩36,948 | +0.40% | 3천 |
|---|
| 2026.08.03 | ₩37,202 | ₩37,202 | ₩36,895 | ₩36,994 | -0.56% | 4.1천 |
|---|
| 2026.07.31 | ₩37,028 | ₩37,028 | ₩36,995 | ₩37,015 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩37,135 | ₩37,228 | ₩37,015 | ₩37,228 | +0.25% | 1만 |
|---|
| 2026.07.29 | ₩37,802 | ₩37,842 | ₩37,569 | ₩37,669 | -0.35% | 1.4천 |
|---|
| 2026.07.28 | ₩37,976 | ₩38,029 | ₩37,802 | ₩37,802 | -0.46% | 4.9천 |
|---|
| 2026.07.27 | ₩37,922 | ₩37,922 | ₩37,742 | ₩37,798 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩37,575 | ₩38,129 | ₩37,575 | ₩37,990 | +1.10% | 4.7천 |
|---|
| 2026.07.23 | ₩37,442 | ₩37,442 | ₩37,155 | ₩37,155 | -0.77% | 2.1천 |
|---|
| 2026.07.22 | ₩37,402 | ₩37,435 | ₩37,264 | ₩37,264 | -0.37% | 3.4천 |
|---|
| 2026.07.21 | ₩37,348 | ₩37,415 | ₩37,348 | ₩37,383 | +0.09% | 4.1천 |
|---|
| 2026.07.20 | ₩37,235 | ₩37,235 | ₩37,094 | ₩37,094 | -0.38% | 4.2천 |
|---|
| 2026.07.17 | ₩37,415 | ₩37,562 | ₩37,135 | ₩37,326 | -0.24% | 2.4천 |
|---|
| 2026.07.16 | ₩36,955 | ₩37,215 | ₩36,955 | ₩37,215 | +0.70% | 700 |
|---|
| 2026.07.15 | ₩36,855 | ₩36,921 | ₩36,584 | ₩36,584 | -0.73% | 3.7천 |
|---|
| 2026.07.14 | ₩36,561 | ₩36,627 | ₩36,468 | ₩36,627 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩36,721 | ₩36,721 | ₩36,514 | ₩36,612 | -0.30% | 1.2천 |
|---|
| 2026.07.10 | ₩36,268 | ₩36,430 | ₩36,268 | ₩36,430 | +0.45% | 3.4천 |
|---|
| 2026.07.09 | ₩36,281 | ₩36,281 | ₩36,206 | ₩36,206 | -0.21% | 2.1천 |
|---|
| 2026.07.08 | ₩36,441 | ₩36,441 | ₩36,218 | ₩36,218 | -0.61% | 2.2천 |
|---|
| 2026.07.07 | ₩36,641 | ₩36,715 | ₩36,595 | ₩36,611 | -0.08% | 3.1천 |
|---|
| 2026.07.06 | ₩36,148 | ₩36,214 | ₩36,148 | ₩36,165 | +0.05% | 2.5천 |
|---|
| 2026.07.02 | ₩36,374 | ₩36,521 | ₩36,308 | ₩36,468 | +0.26% | 2.6천 |
|---|
| 2026.07.01 | ₩36,188 | ₩36,401 | ₩36,134 | ₩36,201 | +0.04% | 8.6천 |
|---|
| 2026.06.30 | ₩36,541 | ₩36,715 | ₩36,442 | ₩36,442 | -0.27% | 2.5천 |
|---|
| 2026.06.29 | ₩37,415 | ₩37,415 | ₩36,615 | ₩36,937 | -1.28% | 6.1천 |
|---|
| 2026.06.26 | ₩36,895 | ₩37,236 | ₩36,895 | ₩37,236 | +0.93% | 1.9천 |
|---|
| 2026.06.25 | ₩36,655 | ₩36,695 | ₩36,454 | ₩36,685 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩36,688 | ₩36,868 | ₩36,508 | ₩36,700 | +0.03% | 1만 |
|---|
| 2026.06.23 | ₩36,281 | ₩36,775 | ₩36,281 | ₩36,655 | +1.03% | 3.9천 |
|---|
| 2026.06.22 | ₩35,974 | ₩36,361 | ₩35,961 | ₩36,214 | +0.67% | 5.4천 |
|---|
| 2026.06.18 | ₩36,101 | ₩36,174 | ₩35,925 | ₩35,925 | -0.49% | 1천 |
|---|
| 2026.06.17 | ₩36,595 | ₩36,595 | ₩35,961 | ₩35,961 | -1.73% | 2.8천 |
|---|
| 2026.06.16 | ₩36,908 | ₩36,908 | ₩36,728 | ₩36,728 | -0.49% | 1.7천 |
|---|
| 2026.06.15 | ₩36,982 | ₩36,982 | ₩36,588 | ₩36,668 | -0.85% | 4.9천 |
|---|
| 2026.06.12 | ₩36,975 | ₩36,995 | ₩36,868 | ₩36,920 | -0.15% | 1.2천 |
|---|
| 2026.06.11 | ₩36,788 | ₩36,801 | ₩36,628 | ₩36,720 | -0.18% | 2천 |
|---|
| 2026.06.10 | ₩36,961 | ₩36,988 | ₩36,695 | ₩36,741 | -0.60% | 5.5천 |
|---|
| 2026.06.09 | ₩36,601 | ₩36,695 | ₩36,601 | ₩36,641 | +0.11% | 1.8천 |
|---|
| 2026.06.08 | ₩35,994 | ₩35,994 | ₩35,881 | ₩35,982 | -0.03% | 800 |
|---|
| 2026.06.05 | ₩36,214 | ₩36,541 | ₩36,214 | ₩36,500 | +0.79% | 1.1천 |
|---|
| 2026.06.04 | ₩36,108 | ₩36,208 | ₩35,867 | ₩36,208 | +0.28% | 2.7천 |
|---|
| 2026.06.03 | ₩35,974 | ₩35,981 | ₩35,634 | ₩35,634 | -0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩35,854 | ₩35,861 | ₩35,787 | ₩35,797 | -0.16% | 1.6천 |
|---|
| 2026.06.01 | ₩36,007 | ₩36,148 | ₩35,834 | ₩35,834 | -0.48% | 3.7천 |
|---|
| 2026.05.29 | ₩36,361 | ₩36,401 | ₩36,294 | ₩36,394 | +0.09% | 2.9천 |
|---|
| 2026.05.28 | ₩36,808 | ₩36,855 | ₩36,649 | ₩36,649 | -0.43% | 4.1천 |
|---|
| 2026.05.27 | ₩36,935 | ₩36,975 | ₩36,755 | ₩36,755 | -0.49% | 1.1천 |
|---|
| 2026.05.26 | ₩36,695 | ₩36,899 | ₩36,695 | ₩36,899 | +0.56% | 1.6천 |
|---|
| 2026.05.22 | ₩36,668 | ₩36,775 | ₩36,535 | ₩36,711 | +0.12% | 2천 |
|---|
| 2026.05.21 | ₩36,521 | ₩36,761 | ₩36,508 | ₩36,708 | +0.51% | 1.4천 |
|---|
| 2026.05.20 | ₩36,521 | ₩36,721 | ₩36,521 | ₩36,721 | +0.55% | 3.4천 |
|---|
| 2026.05.19 | ₩36,168 | ₩36,361 | ₩36,168 | ₩36,301 | +0.37% | 6.1천 |
|---|
| 2026.05.18 | ₩35,947 | ₩36,162 | ₩35,854 | ₩36,162 | +0.60% | 1.2천 |
|---|
| 2026.05.15 | ₩35,841 | ₩35,961 | ₩35,761 | ₩35,802 | -0.11% | 4.1천 |
|---|
| 2026.05.14 | ₩36,441 | ₩36,535 | ₩36,241 | ₩36,312 | -0.36% | 2.4천 |
|---|
| 2026.05.13 | ₩36,268 | ₩36,521 | ₩36,188 | ₩36,408 | +0.39% | 1.9천 |
|---|
| 2026.05.12 | ₩36,414 | ₩36,635 | ₩36,414 | ₩36,624 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,775 | ₩36,788 | ₩36,535 | ₩36,631 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩36,695 | ₩36,695 | ₩36,561 | ₩36,591 | -0.28% | 1.9천 |
|---|
| 2026.05.07 | ₩36,328 | ₩36,548 | ₩36,328 | ₩36,535 | +0.57% | 3.3천 |
|---|
| 2026.05.06 | ₩36,548 | ₩36,775 | ₩36,528 | ₩36,711 | +0.45% | 5.3천 |
|---|
| 2026.05.05 | ₩35,867 | ₩36,154 | ₩35,867 | ₩36,118 | +0.70% | 3.4천 |
|---|
| 2026.05.04 | ₩36,281 | ₩36,281 | ₩35,934 | ₩36,003 | -0.76% | 1.6천 |
|---|
| 2026.05.01 | ₩36,134 | ₩36,401 | ₩36,134 | ₩36,232 | +0.27% | 2.2천 |
|---|
| 2026.04.30 | ₩35,954 | ₩36,321 | ₩35,954 | ₩36,321 | +1.02% | 1.4천 |
|---|
| 2026.04.29 | ₩35,667 | ₩35,707 | ₩35,620 | ₩35,661 | -0.02% | 2.5천 |
|---|
| 2026.04.28 | ₩35,427 | ₩35,827 | ₩35,360 | ₩35,827 | +1.13% | 3.9천 |
|---|
| 2026.04.27 | ₩35,560 | ₩35,627 | ₩35,394 | ₩35,394 | -0.47% | 2천 |
|---|
| 2026.04.24 | ₩35,587 | ₩35,681 | ₩35,587 | ₩35,587 | 0.00% | 2.8천 |
|---|
| 2026.04.23 | ₩35,467 | ₩35,591 | ₩35,467 | ₩35,591 | +0.35% | 2.8천 |
|---|
| 2026.04.22 | ₩35,387 | ₩35,414 | ₩35,164 | ₩35,164 | -0.63% | 2.7천 |
|---|
| 2026.04.21 | ₩36,108 | ₩36,108 | ₩35,494 | ₩35,494 | -1.70% | 3.7천 |
|---|
| 2026.04.20 | ₩36,067 | ₩36,174 | ₩36,067 | ₩36,174 | +0.30% | 2.5천 |
|---|
| 2026.04.17 | ₩35,907 | ₩36,134 | ₩35,907 | ₩36,081 | +0.48% | 3.3천 |
|---|
| 2026.04.16 | ₩35,507 | ₩35,667 | ₩35,440 | ₩35,600 | +0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩35,173 | ₩35,360 | ₩35,160 | ₩35,314 | +0.40% | 3.3만 |
|---|
| 2026.04.14 | ₩35,107 | ₩35,347 | ₩35,107 | ₩35,272 | +0.47% | 4.8천 |
|---|
| 2026.04.13 | ₩34,560 | ₩34,979 | ₩34,560 | ₩34,979 | +1.21% | 1.4천 |
|---|
| 2026.04.10 | ₩34,833 | ₩34,920 | ₩34,753 | ₩34,867 | +0.10% | 2.8천 |
|---|
| 2026.04.09 | ₩34,640 | ₩35,040 | ₩34,640 | ₩34,820 | +0.52% | 2.8천 |
|---|
| 2026.04.08 | ₩34,506 | ₩34,560 | ₩34,413 | ₩34,560 | +0.15% | 2.4천 |
|---|
| 2026.04.07 | ₩33,839 | ₩34,053 | ₩33,812 | ₩34,053 | +0.63% | 5.2천 |
|---|
| 2026.04.06 | ₩33,812 | ₩34,013 | ₩33,812 | ₩33,931 | +0.35% | 3.1천 |
|---|
| 2026.04.02 | ₩33,592 | ₩33,870 | ₩33,592 | ₩33,870 | +0.83% | 2.2천 |
|---|
| 2026.04.01 | ₩33,305 | ₩33,519 | ₩33,305 | ₩33,492 | +0.56% | 4.2천 |
|---|
| 2026.03.31 | ₩33,239 | ₩33,679 | ₩33,239 | ₩33,486 | +0.74% | 1.6천 |
|---|
| 2026.03.30 | ₩33,199 | ₩33,399 | ₩33,012 | ₩33,012 | -0.56% | 1.7천 |
|---|
| 2026.03.27 | ₩33,185 | ₩33,185 | ₩33,025 | ₩33,025 | -0.48% | 5.8천 |
|---|
| 2026.03.26 | ₩33,119 | ₩33,425 | ₩33,092 | ₩33,156 | +0.11% | 2.8천 |
|---|
| 2026.03.25 | ₩33,305 | ₩33,492 | ₩33,265 | ₩33,276 | -0.09% | 2.1천 |
|---|
| 2026.03.24 | ₩33,492 | ₩33,586 | ₩33,459 | ₩33,459 | -0.10% | 2.3천 |
|---|
| 2026.03.23 | ₩33,766 | ₩33,959 | ₩33,611 | ₩33,611 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩33,933 | ₩33,933 | ₩33,292 | ₩33,305 | -1.85% | 1.1만 |
|---|
| 2026.03.19 | ₩34,760 | ₩34,760 | ₩34,199 | ₩34,473 | -0.83% | 5.6천 |
|---|
| 2026.03.18 | ₩34,740 | ₩34,893 | ₩34,546 | ₩34,546 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩35,147 | ₩35,200 | ₩35,053 | ₩35,053 | -0.27% | 1.7천 |
|---|
| 2026.03.16 | ₩35,067 | ₩35,067 | ₩34,929 | ₩34,929 | -0.39% | 7.4천 |
|---|
| 2026.03.13 | ₩34,760 | ₩34,760 | ₩34,522 | ₩34,522 | -0.68% | 2.5천 |
|---|
| 2026.03.12 | ₩34,533 | ₩34,686 | ₩34,489 | ₩34,489 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩34,827 | ₩34,920 | ₩34,698 | ₩34,698 | -0.37% | 4.1천 |
|---|
| 2026.03.10 | ₩35,213 | ₩35,334 | ₩35,080 | ₩35,080 | -0.38% | 4.8천 |
|---|
| 2026.03.09 | ₩34,339 | ₩35,133 | ₩34,339 | ₩35,077 | +2.15% | 6.3천 |
|---|
| 2026.03.06 | ₩34,867 | ₩34,960 | ₩34,813 | ₩34,951 | +0.24% | 2.3천 |
|---|
| 2026.03.05 | ₩35,100 | ₩35,246 | ₩35,013 | ₩35,246 | +0.41% | 3.8천 |
|---|
| 2026.03.04 | ₩35,360 | ₩35,582 | ₩35,360 | ₩35,582 | +0.63% | 1.5천 |
|---|
| 2026.03.03 | ₩34,960 | ₩35,560 | ₩34,933 | ₩35,512 | +1.58% | 2.5천 |
|---|
| 2026.03.02 | ₩35,616 | ₩35,789 | ₩35,588 | ₩35,789 | +0.48% | 2.5천 |
|---|
| 2026.02.27 | ₩35,454 | ₩35,894 | ₩35,454 | ₩35,769 | +0.89% | 3.3천 |
|---|
| 2026.02.26 | ₩35,480 | ₩35,627 | ₩35,480 | ₩35,596 | +0.33% | 3.6천 |
|---|
| 2026.02.25 | ₩35,507 | ₩36,047 | ₩35,487 | ₩35,496 | -0.03% | 2.5천 |
|---|
| 2026.02.24 | ₩35,494 | ₩35,681 | ₩35,494 | ₩35,558 | +0.18% | 3.1천 |
|---|
| 2026.02.23 | ₩35,614 | ₩35,654 | ₩35,516 | ₩35,550 | -0.18% | 3.6천 |
|---|
| 2026.02.20 | ₩35,207 | ₩35,358 | ₩35,207 | ₩35,358 | +0.43% | 3천 |
|---|
| 2026.02.19 | ₩35,240 | ₩35,240 | ₩34,973 | ₩35,173 | -0.19% | 3.8천 |
|---|
| 2026.02.18 | ₩35,534 | ₩35,534 | ₩35,213 | ₩35,267 | -0.75% | 5.2천 |
|---|
| 2026.02.17 | ₩35,307 | ₩35,773 | ₩35,307 | ₩35,773 | +1.32% | 2.8천 |
|---|
| 2026.02.13 | ₩35,107 | ₩35,467 | ₩35,107 | ₩35,366 | +0.74% | 3천 |
|---|
| 2026.02.12 | ₩35,278 | ₩35,320 | ₩35,020 | ₩35,040 | -0.67% | 8.1천 |
|---|
| 2026.02.11 | ₩34,573 | ₩34,746 | ₩34,573 | ₩34,613 | +0.12% | 5.3천 |
|---|
| 2026.02.10 | ₩34,266 | ₩34,626 | ₩34,219 | ₩34,536 | +0.79% | 3.8천 |
|---|
| 2026.02.09 | ₩33,866 | ₩34,360 | ₩33,866 | ₩34,360 | +1.46% | 1만 |
|---|
| 2026.02.06 | ₩33,652 | ₩33,946 | ₩33,652 | ₩33,919 | +0.79% | 2.8만 |
|---|
| 2026.02.05 | ₩33,305 | ₩33,546 | ₩33,305 | ₩33,408 | +0.31% | 2.7천 |
|---|
| 2026.02.04 | ₩33,492 | ₩33,506 | ₩33,452 | ₩33,474 | -0.06% | 1.3천 |
|---|
| 2026.02.03 | ₩32,890 | ₩33,037 | ₩32,818 | ₩33,037 | +0.45% | 8천 |
|---|
| 2026.02.02 | ₩33,372 | ₩33,372 | ₩33,072 | ₩33,079 | -0.88% | 5.4천 |
|---|
| 2026.01.30 | ₩33,079 | ₩33,349 | ₩33,079 | ₩33,349 | +0.82% | 2천 |
|---|
| 2026.01.29 | ₩33,065 | ₩33,385 | ₩33,065 | ₩33,385 | +0.97% | 1.8천 |
|---|
| 2026.01.28 | ₩33,372 | ₩33,372 | ₩32,938 | ₩32,958 | -1.24% | 3천 |
|---|
| 2026.01.27 | ₩33,225 | ₩33,279 | ₩33,185 | ₩33,265 | +0.12% | 1.4천 |
|---|
| 2026.01.26 | ₩33,432 | ₩33,432 | ₩33,313 | ₩33,352 | -0.24% | 2.3천 |
|---|
| 2026.01.23 | ₩33,101 | ₩33,399 | ₩33,101 | ₩33,340 | +0.72% | 6천 |
|---|
| 2026.01.22 | ₩33,468 | ₩33,556 | ₩33,225 | ₩33,232 | -0.71% | 7.8천 |
|---|
| 2026.01.21 | ₩33,506 | ₩33,626 | ₩33,340 | ₩33,519 | +0.04% | 5.6천 |
|---|
| 2026.01.20 | ₩33,639 | ₩33,659 | ₩33,619 | ₩33,620 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩33,762 | ₩34,031 | ₩33,762 | ₩34,031 | +0.80% | 1.7천 |
|---|
| 2026.01.15 | ₩33,823 | ₩33,823 | ₩33,692 | ₩33,692 | -0.39% | 1.6천 |
|---|
| 2026.01.14 | ₩33,319 | ₩33,456 | ₩33,319 | ₩33,456 | +0.41% | 1.1천 |
|---|
| 2026.01.13 | ₩33,001 | ₩33,239 | ₩32,825 | ₩33,215 | +0.65% | 4천 |
|---|
| 2026.01.12 | ₩33,039 | ₩33,039 | ₩32,996 | ₩33,020 | -0.06% | 1.9천 |
|---|
| 2026.01.09 | ₩33,001 | ₩33,001 | ₩32,953 | ₩32,953 | -0.15% | 1천 |
|---|
| 2026.01.08 | ₩32,692 | ₩32,933 | ₩32,692 | ₩32,933 | +0.74% | 1천 |
|---|
| 2026.01.07 | ₩33,021 | ₩33,021 | ₩32,725 | ₩32,725 | -0.90% | 900 |
|---|
| 2026.01.06 | ₩32,745 | ₩32,926 | ₩32,745 | ₩32,926 | +0.55% | 1.7천 |
|---|
| 2026.01.05 | ₩32,355 | ₩32,732 | ₩32,338 | ₩32,705 | +1.08% | 2.2천 |
|---|
| 2026.01.02 | ₩32,625 | ₩32,644 | ₩32,625 | ₩32,644 | +0.06% | 600 |
|---|
| 2025.12.31 | ₩32,865 | ₩32,865 | ₩32,632 | ₩32,638 | -0.69% | 1.4만 |
|---|
| 2025.12.30 | ₩32,732 | ₩32,892 | ₩32,732 | ₩32,888 | +0.48% | 7.5천 |
|---|
| 2025.12.29 | ₩32,652 | ₩32,772 | ₩32,652 | ₩32,757 | +0.32% | 7.6천 |
|---|
| 2025.12.26 | ₩32,892 | ₩32,972 | ₩32,798 | ₩32,972 | +0.24% | 2.7천 |
|---|
| 2025.12.24 | ₩32,798 | ₩32,878 | ₩32,785 | ₩32,862 | +0.20% | 6.3천 |
|---|
| 2025.12.23 | ₩32,625 | ₩32,665 | ₩32,591 | ₩32,636 | +0.03% | 2.3천 |
|---|
| 2025.12.22 | ₩32,638 | ₩32,728 | ₩32,638 | ₩32,712 | +0.22% | 3천 |
|---|
| 2025.12.19 | ₩32,692 | ₩32,772 | ₩32,617 | ₩32,617 | -0.23% | 2.7천 |
|---|
| 2025.12.18 | ₩32,945 | ₩32,945 | ₩32,772 | ₩32,812 | -0.41% | 2.4천 |
|---|
| 2025.12.17 | ₩32,938 | ₩32,958 | ₩32,865 | ₩32,932 | -0.02% | 2천 |
|---|
| 2025.12.16 | ₩32,918 | ₩32,972 | ₩32,812 | ₩32,825 | -0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩32,972 | ₩33,035 | ₩32,945 | ₩33,035 | +0.19% | 3천 |
|---|
| 2025.12.12 | ₩32,918 | ₩32,918 | ₩32,874 | ₩32,876 | -0.13% | 2.8천 |
|---|
| 2025.12.11 | ₩32,905 | ₩32,905 | ₩32,865 | ₩32,865 | -0.12% | 3.2천 |
|---|
| 2025.12.10 | ₩32,702 | ₩32,852 | ₩32,702 | ₩32,845 | +0.44% | 2.7천 |
|---|
| 2025.12.09 | ₩32,852 | ₩32,852 | ₩32,718 | ₩32,718 | -0.41% | 2.4천 |
|---|
| 2025.12.08 | ₩32,910 | ₩32,932 | ₩32,849 | ₩32,849 | -0.19% | 2.5천 |
|---|
| 2025.12.05 | ₩33,025 | ₩33,092 | ₩32,998 | ₩33,016 | -0.03% | 2.2천 |
|---|
| 2025.12.04 | ₩33,132 | ₩33,199 | ₩32,985 | ₩32,985 | -0.44% | 9.1천 |
|---|
| 2025.12.03 | ₩33,052 | ₩33,065 | ₩32,933 | ₩33,045 | -0.02% | 2.6천 |
|---|
| 2025.12.02 | ₩33,052 | ₩33,159 | ₩33,052 | ₩33,141 | +0.27% | 2.3천 |
|---|
| 2025.12.01 | ₩33,325 | ₩33,325 | ₩33,213 | ₩33,219 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩33,587 | ₩33,666 | ₩33,587 | ₩33,599 | +0.04% | 3.2천 |
|---|
| 2025.11.26 | ₩33,551 | ₩33,612 | ₩33,551 | ₩33,592 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩33,265 | ₩33,385 | ₩33,265 | ₩33,332 | +0.20% | 2.4천 |
|---|
| 2025.11.24 | ₩33,052 | ₩33,052 | ₩32,961 | ₩33,021 | -0.09% | 1.9천 |
|---|
| 2025.11.21 | ₩32,745 | ₩32,998 | ₩32,745 | ₩32,998 | +0.77% | 3.4천 |
|---|
| 2025.11.20 | ₩32,918 | ₩33,092 | ₩32,692 | ₩32,692 | -0.69% | 9.4천 |
|---|
| 2025.11.19 | ₩33,039 | ₩33,039 | ₩32,877 | ₩32,892 | -0.44% | 3.5천 |
|---|
| 2025.11.18 | ₩32,933 | ₩33,119 | ₩32,904 | ₩33,119 | +0.56% | 2.6천 |
|---|
| 2025.11.17 | ₩33,165 | ₩33,165 | ₩32,978 | ₩32,978 | -0.56% | 1.7천 |
|---|
| 2025.11.14 | ₩32,958 | ₩33,225 | ₩32,958 | ₩33,185 | +0.69% | 7.5천 |
|---|
| 2025.11.13 | ₩33,359 | ₩33,359 | ₩33,065 | ₩33,065 | -0.88% | 3.9천 |
|---|
| 2025.11.12 | ₩33,691 | ₩33,691 | ₩33,646 | ₩33,646 | -0.13% | 3.8천 |
|---|
| 2025.11.11 | ₩33,612 | ₩33,732 | ₩33,612 | ₩33,727 | +0.34% | 2.1천 |
|---|
| 2025.11.10 | ₩33,439 | ₩33,519 | ₩33,439 | ₩33,500 | +0.18% | 5.2천 |
|---|
| 2025.11.07 | ₩33,171 | ₩33,399 | ₩33,105 | ₩33,399 | +0.69% | 8.9천 |
|---|
| 2025.11.06 | ₩33,036 | ₩33,132 | ₩32,924 | ₩33,051 | +0.04% | 1.1만 |
|---|
| 2025.11.05 | ₩33,065 | ₩33,239 | ₩33,012 | ₩33,145 | +0.24% | 5.9천 |
|---|
| 2025.11.04 | ₩33,204 | ₩33,225 | ₩33,044 | ₩33,199 | -0.02% | 4.5천 |
|---|
| 2025.11.03 | ₩33,265 | ₩33,345 | ₩33,257 | ₩33,328 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩33,079 | ₩33,292 | ₩33,016 | ₩33,185 | +0.32% | 4.4천 |
|---|
| 2025.10.30 | ₩33,112 | ₩33,212 | ₩33,112 | ₩33,119 | +0.02% | 1.1만 |
|---|
| 2025.10.29 | ₩33,148 | ₩33,148 | ₩32,718 | ₩32,718 | -1.30% | 6.3천 |
|---|
| 2025.10.28 | ₩33,500 | ₩33,652 | ₩33,399 | ₩33,399 | -0.30% | 5.8천 |
|---|
| 2025.10.27 | ₩34,066 | ₩34,173 | ₩34,013 | ₩34,173 | +0.31% | 6천 |
|---|
| 2025.10.24 | ₩34,133 | ₩34,133 | ₩34,093 | ₩34,093 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩33,812 | ₩33,999 | ₩33,759 | ₩33,919 | +0.32% | 5.6천 |
|---|
| 2025.10.22 | ₩34,079 | ₩34,091 | ₩34,013 | ₩34,034 | -0.13% | 2.5천 |
|---|
| 2025.10.21 | ₩33,933 | ₩33,973 | ₩33,839 | ₩33,892 | -0.12% | 1.5만 |
|---|
| 2025.10.20 | ₩33,977 | ₩34,091 | ₩33,973 | ₩34,091 | +0.34% | 2.7천 |
|---|
| 2025.10.17 | ₩33,626 | ₩33,852 | ₩33,559 | ₩33,852 | +0.67% | 1.9천 |
|---|
| 2025.10.16 | ₩33,812 | ₩33,812 | ₩33,612 | ₩33,639 | -0.51% | 5.9천 |
|---|
| 2025.10.15 | ₩33,612 | ₩33,612 | ₩33,399 | ₩33,599 | -0.04% | 5.3천 |
|---|
| 2025.10.14 | ₩33,092 | ₩33,252 | ₩32,958 | ₩33,189 | +0.29% | 9.6천 |
|---|
| 2025.10.13 | ₩32,758 | ₩32,905 | ₩32,745 | ₩32,905 | +0.45% | 1.9천 |
|---|
| 2025.10.10 | ₩32,868 | ₩32,868 | ₩32,772 | ₩32,812 | -0.17% | 2.9천 |
|---|