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 | ₩34,230 | ₩34,597 | ₩34,230 | ₩34,545 | +0.92% | 2.7천 |
| 2026.10.08 | ₩33,643 | ₩33,977 | ₩33,543 | ₩33,950 | +0.91% | 2.2천 |
| 2026.10.07 | ₩33,876 | ₩33,977 | ₩33,788 | ₩33,788 | -0.26% | 2.5천 |
| 2026.10.06 | ₩34,244 | ₩34,244 | ₩34,057 | ₩34,150 | -0.27% | 3.1천 |
| 2026.10.05 | ₩33,943 | ₩33,956 | ₩33,816 | ₩33,816 | -0.37% | 4.4천 |
| 2026.10.02 | ₩33,776 | ₩34,230 | ₩33,776 | ₩34,015 | +0.71% | 1.4천 |
| 2026.10.01 | ₩33,750 | ₩33,896 | ₩33,676 | ₩33,896 | +0.44% | 5.9천 |
| 2026.09.30 | ₩34,684 | ₩34,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,297 |
| -1.12% |
| 3.6천 |
| 2026.09.29 | ₩34,504 | ₩34,576 | ₩34,417 | ₩34,576 | +0.21% | 3.3천 |
|---|
| 2026.09.28 | ₩34,576 | ₩34,591 | ₩34,524 | ₩34,551 | -0.07% | 2.8천 |
|---|
| 2026.09.25 | ₩34,764 | ₩34,764 | ₩34,637 | ₩34,699 | -0.19% | 1.3천 |
|---|
| 2026.09.24 | ₩35,085 | ₩35,085 | ₩34,804 | ₩34,804 | -0.80% | 1.7천 |
|---|
| 2026.09.23 | ₩35,218 | ₩35,378 | ₩34,911 | ₩34,911 | -0.87% | 2.6천 |
|---|
| 2026.09.22 | ₩35,485 | ₩35,565 | ₩35,365 | ₩35,392 | -0.26% | 9.9천 |
|---|
| 2026.09.21 | ₩35,445 | ₩35,512 | ₩35,365 | ₩35,512 | +0.19% | 2.4천 |
|---|
| 2026.09.18 | ₩35,151 | ₩35,245 | ₩35,085 | ₩35,085 | -0.19% | 4.8천 |
|---|
| 2026.09.17 | ₩35,365 | ₩35,432 | ₩35,298 | ₩35,365 | 0.00% | 2.9천 |
|---|
| 2026.09.16 | ₩35,645 | ₩35,699 | ₩35,271 | ₩35,365 | -0.79% | 1.4천 |
|---|
| 2026.09.15 | ₩35,352 | ₩35,445 | ₩35,338 | ₩35,445 | +0.26% | 2.3천 |
|---|
| 2026.09.14 | ₩35,412 | ₩35,619 | ₩35,412 | ₩35,458 | +0.13% | 1.4천 |
|---|
| 2026.09.11 | ₩35,705 | ₩35,752 | ₩35,693 | ₩35,693 | -0.03% | 1.8천 |
|---|
| 2026.09.10 | ₩35,832 | ₩35,832 | ₩35,448 | ₩35,448 | -1.07% | 1.2천 |
|---|
| 2026.09.09 | ₩35,839 | ₩35,839 | ₩35,712 | ₩35,764 | -0.21% | 2.1천 |
|---|
| 2026.09.08 | ₩36,246 | ₩36,246 | ₩36,054 | ₩36,054 | -0.53% | 1.9천 |
|---|
| 2026.09.04 | ₩36,006 | ₩36,333 | ₩36,006 | ₩36,060 | +0.15% | 1.9천 |
|---|
| 2026.09.03 | ₩36,046 | ₩36,279 | ₩36,046 | ₩36,279 | +0.65% | 1.2천 |
|---|
| 2026.09.02 | ₩35,906 | ₩35,979 | ₩35,906 | ₩35,968 | +0.17% | 1천 |
|---|
| 2026.09.01 | ₩36,193 | ₩36,193 | ₩36,019 | ₩36,139 | -0.15% | 3.3천 |
|---|
| 2026.08.31 | ₩35,952 | ₩36,161 | ₩35,952 | ₩36,161 | +0.58% | 700 |
|---|
| 2026.08.28 | ₩36,580 | ₩36,580 | ₩36,393 | ₩36,421 | -0.43% | 1.1천 |
|---|
| 2026.08.27 | ₩36,747 | ₩36,747 | ₩36,693 | ₩36,693 | -0.15% | 1.4천 |
|---|
| 2026.08.26 | ₩37,167 | ₩37,167 | ₩37,006 | ₩37,006 | -0.43% | 1.2천 |
|---|
| 2026.08.25 | ₩37,127 | ₩37,194 | ₩37,127 | ₩37,151 | +0.06% | 2.4천 |
|---|
| 2026.08.24 | ₩36,940 | ₩37,020 | ₩36,780 | ₩37,020 | +0.22% | 2.2천 |
|---|
| 2026.08.21 | ₩36,894 | ₩36,994 | ₩36,894 | ₩36,940 | +0.13% | 2.9천 |
|---|
| 2026.08.20 | ₩36,954 | ₩37,154 | ₩36,954 | ₩37,006 | +0.14% | 8.6천 |
|---|
| 2026.08.19 | ₩36,657 | ₩36,807 | ₩36,613 | ₩36,807 | +0.41% | 1.6천 |
|---|
| 2026.08.18 | ₩36,867 | ₩36,867 | ₩36,679 | ₩36,679 | -0.51% | 3.4천 |
|---|
| 2026.08.17 | ₩36,693 | ₩36,756 | ₩36,693 | ₩36,756 | +0.17% | 900 |
|---|
| 2026.08.14 | ₩36,954 | ₩37,127 | ₩36,934 | ₩37,064 | +0.30% | 4.2천 |
|---|
| 2026.08.13 | ₩36,800 | ₩36,868 | ₩36,800 | ₩36,868 | +0.19% | 800 |
|---|
| 2026.08.12 | ₩36,299 | ₩36,473 | ₩36,299 | ₩36,433 | +0.37% | 2.2천 |
|---|
| 2026.08.11 | ₩36,259 | ₩36,326 | ₩36,166 | ₩36,173 | -0.24% | 3천 |
|---|
| 2026.08.10 | ₩36,473 | ₩36,607 | ₩36,406 | ₩36,470 | -0.01% | 4.6천 |
|---|
| 2026.08.07 | ₩36,887 | ₩36,960 | ₩36,860 | ₩36,916 | +0.08% | 3.5천 |
|---|
| 2026.08.06 | ₩36,687 | ₩36,860 | ₩36,687 | ₩36,687 | 0.00% | 4.5천 |
|---|
| 2026.08.05 | ₩36,793 | ₩37,008 | ₩36,687 | ₩37,008 | +0.58% | 2.5천 |
|---|
| 2026.08.04 | ₩36,820 | ₩36,980 | ₩36,526 | ₩36,967 | +0.40% | 3천 |
|---|
| 2026.08.03 | ₩37,221 | ₩37,221 | ₩36,914 | ₩37,012 | -0.56% | 4.1천 |
|---|
| 2026.07.31 | ₩37,047 | ₩37,047 | ₩37,014 | ₩37,034 | -0.04% | 1천 |
|---|
| 2026.07.30 | ₩37,154 | ₩37,247 | ₩37,034 | ₩37,247 | +0.25% | 1만 |
|---|
| 2026.07.29 | ₩37,821 | ₩37,861 | ₩37,588 | ₩37,688 | -0.35% | 1.4천 |
|---|
| 2026.07.28 | ₩37,995 | ₩38,048 | ₩37,821 | ₩37,821 | -0.46% | 4.9천 |
|---|
| 2026.07.27 | ₩37,942 | ₩37,942 | ₩37,761 | ₩37,817 | -0.33% | 2.3천 |
|---|
| 2026.07.24 | ₩37,594 | ₩38,148 | ₩37,594 | ₩38,010 | +1.10% | 4.7천 |
|---|
| 2026.07.23 | ₩37,461 | ₩37,461 | ₩37,174 | ₩37,174 | -0.77% | 2.1천 |
|---|
| 2026.07.22 | ₩37,421 | ₩37,454 | ₩37,283 | ₩37,283 | -0.37% | 3.4천 |
|---|
| 2026.07.21 | ₩37,367 | ₩37,434 | ₩37,367 | ₩37,402 | +0.09% | 4.1천 |
|---|
| 2026.07.20 | ₩37,254 | ₩37,254 | ₩37,112 | ₩37,112 | -0.38% | 4.2천 |
|---|
| 2026.07.17 | ₩37,434 | ₩37,581 | ₩37,154 | ₩37,345 | -0.24% | 2.4천 |
|---|
| 2026.07.16 | ₩36,974 | ₩37,234 | ₩36,974 | ₩37,234 | +0.70% | 700 |
|---|
| 2026.07.15 | ₩36,874 | ₩36,940 | ₩36,603 | ₩36,603 | -0.73% | 3.7천 |
|---|
| 2026.07.14 | ₩36,580 | ₩36,645 | ₩36,486 | ₩36,645 | +0.18% | 4.5천 |
|---|
| 2026.07.13 | ₩36,740 | ₩36,740 | ₩36,533 | ₩36,631 | -0.30% | 1.2천 |
|---|
| 2026.07.10 | ₩36,286 | ₩36,449 | ₩36,286 | ₩36,449 | +0.45% | 3.4천 |
|---|
| 2026.07.09 | ₩36,299 | ₩36,299 | ₩36,225 | ₩36,225 | -0.21% | 2.1천 |
|---|
| 2026.07.08 | ₩36,460 | ₩36,460 | ₩36,237 | ₩36,237 | -0.61% | 2.2천 |
|---|
| 2026.07.07 | ₩36,660 | ₩36,733 | ₩36,613 | ₩36,629 | -0.08% | 3.1천 |
|---|
| 2026.07.06 | ₩36,166 | ₩36,233 | ₩36,166 | ₩36,183 | +0.05% | 2.5천 |
|---|
| 2026.07.02 | ₩36,393 | ₩36,540 | ₩36,326 | ₩36,486 | +0.26% | 2.6천 |
|---|
| 2026.07.01 | ₩36,206 | ₩36,420 | ₩36,153 | ₩36,219 | +0.04% | 8.6천 |
|---|
| 2026.06.30 | ₩36,560 | ₩36,733 | ₩36,461 | ₩36,461 | -0.27% | 2.5천 |
|---|
| 2026.06.29 | ₩37,434 | ₩37,434 | ₩36,633 | ₩36,956 | -1.28% | 6.1천 |
|---|
| 2026.06.26 | ₩36,914 | ₩37,255 | ₩36,914 | ₩37,255 | +0.93% | 1.9천 |
|---|
| 2026.06.25 | ₩36,673 | ₩36,713 | ₩36,473 | ₩36,704 | +0.08% | 3.7천 |
|---|
| 2026.06.24 | ₩36,707 | ₩36,887 | ₩36,526 | ₩36,719 | +0.03% | 1만 |
|---|
| 2026.06.23 | ₩36,299 | ₩36,793 | ₩36,299 | ₩36,673 | +1.03% | 3.9천 |
|---|
| 2026.06.22 | ₩35,992 | ₩36,380 | ₩35,979 | ₩36,233 | +0.67% | 5.4천 |
|---|
| 2026.06.18 | ₩36,119 | ₩36,193 | ₩35,943 | ₩35,943 | -0.49% | 1천 |
|---|
| 2026.06.17 | ₩36,613 | ₩36,613 | ₩35,979 | ₩35,979 | -1.73% | 2.8천 |
|---|
| 2026.06.16 | ₩36,927 | ₩36,927 | ₩36,747 | ₩36,747 | -0.49% | 1.7천 |
|---|
| 2026.06.15 | ₩37,000 | ₩37,000 | ₩36,607 | ₩36,687 | -0.85% | 4.9천 |
|---|
| 2026.06.12 | ₩36,994 | ₩37,014 | ₩36,887 | ₩36,939 | -0.15% | 1.2천 |
|---|
| 2026.06.11 | ₩36,807 | ₩36,820 | ₩36,647 | ₩36,739 | -0.18% | 2천 |
|---|
| 2026.06.10 | ₩36,980 | ₩37,007 | ₩36,713 | ₩36,760 | -0.60% | 5.5천 |
|---|
| 2026.06.09 | ₩36,620 | ₩36,713 | ₩36,620 | ₩36,660 | +0.11% | 1.8천 |
|---|
| 2026.06.08 | ₩36,012 | ₩36,012 | ₩35,899 | ₩36,000 | -0.03% | 800 |
|---|
| 2026.06.05 | ₩36,233 | ₩36,560 | ₩36,233 | ₩36,518 | +0.79% | 1.1천 |
|---|
| 2026.06.04 | ₩36,126 | ₩36,226 | ₩35,886 | ₩36,226 | +0.28% | 2.7천 |
|---|
| 2026.06.03 | ₩35,992 | ₩35,999 | ₩35,652 | ₩35,652 | -0.95% | 1.3천 |
|---|
| 2026.06.02 | ₩35,872 | ₩35,879 | ₩35,806 | ₩35,815 | -0.16% | 1.6천 |
|---|
| 2026.06.01 | ₩36,026 | ₩36,166 | ₩35,852 | ₩35,852 | -0.48% | 3.7천 |
|---|
| 2026.05.29 | ₩36,380 | ₩36,420 | ₩36,313 | ₩36,413 | +0.09% | 2.9천 |
|---|
| 2026.05.28 | ₩36,827 | ₩36,874 | ₩36,668 | ₩36,668 | -0.43% | 4.1천 |
|---|
| 2026.05.27 | ₩36,954 | ₩36,994 | ₩36,773 | ₩36,773 | -0.49% | 1.1천 |
|---|
| 2026.05.26 | ₩36,713 | ₩36,918 | ₩36,713 | ₩36,918 | +0.56% | 1.6천 |
|---|
| 2026.05.22 | ₩36,687 | ₩36,793 | ₩36,553 | ₩36,729 | +0.12% | 2천 |
|---|
| 2026.05.21 | ₩36,540 | ₩36,780 | ₩36,526 | ₩36,727 | +0.51% | 1.4천 |
|---|
| 2026.05.20 | ₩36,540 | ₩36,740 | ₩36,540 | ₩36,740 | +0.55% | 3.4천 |
|---|
| 2026.05.19 | ₩36,186 | ₩36,380 | ₩36,186 | ₩36,319 | +0.37% | 6.1천 |
|---|
| 2026.05.18 | ₩35,966 | ₩36,181 | ₩35,872 | ₩36,181 | +0.60% | 1.2천 |
|---|
| 2026.05.15 | ₩35,859 | ₩35,979 | ₩35,779 | ₩35,820 | -0.11% | 4.1천 |
|---|
| 2026.05.14 | ₩36,460 | ₩36,553 | ₩36,259 | ₩36,330 | -0.36% | 2.4천 |
|---|
| 2026.05.13 | ₩36,286 | ₩36,540 | ₩36,206 | ₩36,426 | +0.39% | 1.9천 |
|---|
| 2026.05.12 | ₩36,433 | ₩36,653 | ₩36,433 | ₩36,643 | +0.58% | 2.3천 |
|---|
| 2026.05.11 | ₩36,793 | ₩36,807 | ₩36,553 | ₩36,649 | -0.39% | 3.3천 |
|---|
| 2026.05.08 | ₩36,713 | ₩36,713 | ₩36,580 | ₩36,609 | -0.28% | 1.9천 |
|---|
| 2026.05.07 | ₩36,346 | ₩36,566 | ₩36,346 | ₩36,553 | +0.57% | 3.3천 |
|---|
| 2026.05.06 | ₩36,566 | ₩36,793 | ₩36,546 | ₩36,729 | +0.45% | 5.3천 |
|---|
| 2026.05.05 | ₩35,886 | ₩36,173 | ₩35,886 | ₩36,137 | +0.70% | 3.4천 |
|---|
| 2026.05.04 | ₩36,299 | ₩36,299 | ₩35,952 | ₩36,022 | -0.76% | 1.6천 |
|---|
| 2026.05.01 | ₩36,153 | ₩36,420 | ₩36,153 | ₩36,250 | +0.27% | 2.2천 |
|---|
| 2026.04.30 | ₩35,972 | ₩36,340 | ₩35,972 | ₩36,340 | +1.02% | 1.4천 |
|---|
| 2026.04.29 | ₩35,685 | ₩35,725 | ₩35,639 | ₩35,679 | -0.02% | 2.5천 |
|---|
| 2026.04.28 | ₩35,445 | ₩35,846 | ₩35,378 | ₩35,846 | +1.13% | 3.9천 |
|---|
| 2026.04.27 | ₩35,579 | ₩35,645 | ₩35,412 | ₩35,412 | -0.47% | 2천 |
|---|
| 2026.04.24 | ₩35,605 | ₩35,699 | ₩35,605 | ₩35,605 | 0.00% | 2.8천 |
|---|
| 2026.04.23 | ₩35,485 | ₩35,609 | ₩35,485 | ₩35,609 | +0.35% | 2.8천 |
|---|
| 2026.04.22 | ₩35,405 | ₩35,432 | ₩35,182 | ₩35,182 | -0.63% | 2.7천 |
|---|
| 2026.04.21 | ₩36,126 | ₩36,126 | ₩35,512 | ₩35,512 | -1.70% | 3.7천 |
|---|
| 2026.04.20 | ₩36,086 | ₩36,193 | ₩36,086 | ₩36,193 | +0.30% | 2.5천 |
|---|
| 2026.04.17 | ₩35,926 | ₩36,153 | ₩35,926 | ₩36,099 | +0.48% | 3.3천 |
|---|
| 2026.04.16 | ₩35,525 | ₩35,685 | ₩35,458 | ₩35,619 | +0.26% | 1.1만 |
|---|
| 2026.04.15 | ₩35,191 | ₩35,378 | ₩35,178 | ₩35,332 | +0.40% | 3.3만 |
|---|
| 2026.04.14 | ₩35,125 | ₩35,365 | ₩35,125 | ₩35,290 | +0.47% | 4.8천 |
|---|
| 2026.04.13 | ₩34,577 | ₩34,996 | ₩34,577 | ₩34,996 | +1.21% | 1.4천 |
|---|
| 2026.04.10 | ₩34,851 | ₩34,938 | ₩34,771 | ₩34,884 | +0.10% | 2.8천 |
|---|
| 2026.04.09 | ₩34,657 | ₩35,058 | ₩34,657 | ₩34,838 | +0.52% | 2.8천 |
|---|
| 2026.04.08 | ₩34,524 | ₩34,577 | ₩34,430 | ₩34,577 | +0.15% | 2.4천 |
|---|
| 2026.04.07 | ₩33,856 | ₩34,070 | ₩33,830 | ₩34,070 | +0.63% | 5.2천 |
|---|
| 2026.04.06 | ₩33,830 | ₩34,030 | ₩33,830 | ₩33,948 | +0.35% | 3.1천 |
|---|
| 2026.04.02 | ₩33,609 | ₩33,887 | ₩33,609 | ₩33,887 | +0.83% | 2.2천 |
|---|
| 2026.04.01 | ₩33,322 | ₩33,536 | ₩33,322 | ₩33,509 | +0.56% | 4.2천 |
|---|
| 2026.03.31 | ₩33,256 | ₩33,696 | ₩33,256 | ₩33,503 | +0.74% | 1.6천 |
|---|
| 2026.03.30 | ₩33,216 | ₩33,416 | ₩33,029 | ₩33,029 | -0.56% | 1.7천 |
|---|
| 2026.03.27 | ₩33,202 | ₩33,202 | ₩33,042 | ₩33,042 | -0.48% | 5.8천 |
|---|
| 2026.03.26 | ₩33,135 | ₩33,443 | ₩33,109 | ₩33,173 | +0.11% | 2.8천 |
|---|
| 2026.03.25 | ₩33,322 | ₩33,509 | ₩33,282 | ₩33,293 | -0.09% | 2.1천 |
|---|
| 2026.03.24 | ₩33,509 | ₩33,603 | ₩33,476 | ₩33,476 | -0.10% | 2.3천 |
|---|
| 2026.03.23 | ₩33,783 | ₩33,977 | ₩33,628 | ₩33,628 | -0.46% | 2.5천 |
|---|
| 2026.03.20 | ₩33,950 | ₩33,950 | ₩33,309 | ₩33,322 | -1.85% | 1.1만 |
|---|
| 2026.03.19 | ₩34,778 | ₩34,778 | ₩34,217 | ₩34,490 | -0.83% | 5.6천 |
|---|
| 2026.03.18 | ₩34,758 | ₩34,911 | ₩34,564 | ₩34,564 | -0.56% | 3.2천 |
|---|
| 2026.03.17 | ₩35,165 | ₩35,218 | ₩35,071 | ₩35,071 | -0.27% | 1.7천 |
|---|
| 2026.03.16 | ₩35,085 | ₩35,085 | ₩34,947 | ₩34,947 | -0.39% | 7.4천 |
|---|
| 2026.03.13 | ₩34,778 | ₩34,778 | ₩34,540 | ₩34,540 | -0.68% | 2.5천 |
|---|
| 2026.03.12 | ₩34,551 | ₩34,704 | ₩34,507 | ₩34,507 | -0.13% | 1.4천 |
|---|
| 2026.03.11 | ₩34,844 | ₩34,938 | ₩34,716 | ₩34,716 | -0.37% | 4.1천 |
|---|
| 2026.03.10 | ₩35,231 | ₩35,352 | ₩35,098 | ₩35,098 | -0.38% | 4.8천 |
|---|
| 2026.03.09 | ₩34,357 | ₩35,151 | ₩34,357 | ₩35,095 | +2.15% | 6.3천 |
|---|
| 2026.03.06 | ₩34,884 | ₩34,978 | ₩34,831 | ₩34,968 | +0.24% | 2.3천 |
|---|
| 2026.03.05 | ₩35,118 | ₩35,263 | ₩35,031 | ₩35,263 | +0.41% | 3.8천 |
|---|
| 2026.03.04 | ₩35,378 | ₩35,600 | ₩35,378 | ₩35,600 | +0.63% | 1.5천 |
|---|
| 2026.03.03 | ₩34,978 | ₩35,579 | ₩34,951 | ₩35,530 | +1.58% | 2.5천 |
|---|
| 2026.03.02 | ₩35,635 | ₩35,807 | ₩35,607 | ₩35,807 | +0.48% | 2.5천 |
|---|
| 2026.02.27 | ₩35,472 | ₩35,912 | ₩35,472 | ₩35,787 | +0.89% | 3.3천 |
|---|
| 2026.02.26 | ₩35,498 | ₩35,645 | ₩35,498 | ₩35,615 | +0.33% | 3.6천 |
|---|
| 2026.02.25 | ₩35,525 | ₩36,066 | ₩35,505 | ₩35,514 | -0.03% | 2.5천 |
|---|
| 2026.02.24 | ₩35,512 | ₩35,699 | ₩35,512 | ₩35,576 | +0.18% | 3.1천 |
|---|
| 2026.02.23 | ₩35,632 | ₩35,672 | ₩35,534 | ₩35,568 | -0.18% | 3.6천 |
|---|
| 2026.02.20 | ₩35,225 | ₩35,376 | ₩35,225 | ₩35,376 | +0.43% | 3천 |
|---|
| 2026.02.19 | ₩35,258 | ₩35,258 | ₩34,991 | ₩35,191 | -0.19% | 3.8천 |
|---|
| 2026.02.18 | ₩35,552 | ₩35,552 | ₩35,231 | ₩35,285 | -0.75% | 5.2천 |
|---|
| 2026.02.17 | ₩35,325 | ₩35,791 | ₩35,325 | ₩35,791 | +1.32% | 2.8천 |
|---|
| 2026.02.13 | ₩35,125 | ₩35,485 | ₩35,125 | ₩35,384 | +0.74% | 3천 |
|---|
| 2026.02.12 | ₩35,296 | ₩35,338 | ₩35,038 | ₩35,058 | -0.67% | 8.1천 |
|---|
| 2026.02.11 | ₩34,591 | ₩34,764 | ₩34,591 | ₩34,631 | +0.12% | 5.3천 |
|---|
| 2026.02.10 | ₩34,284 | ₩34,644 | ₩34,237 | ₩34,553 | +0.79% | 3.8천 |
|---|
| 2026.02.09 | ₩33,883 | ₩34,377 | ₩33,883 | ₩34,377 | +1.46% | 1만 |
|---|
| 2026.02.06 | ₩33,669 | ₩33,963 | ₩33,669 | ₩33,936 | +0.79% | 2.8만 |
|---|
| 2026.02.05 | ₩33,322 | ₩33,563 | ₩33,322 | ₩33,425 | +0.31% | 2.7천 |
|---|
| 2026.02.04 | ₩33,509 | ₩33,523 | ₩33,469 | ₩33,491 | -0.06% | 1.3천 |
|---|
| 2026.02.03 | ₩32,907 | ₩33,054 | ₩32,835 | ₩33,054 | +0.45% | 8천 |
|---|
| 2026.02.02 | ₩33,389 | ₩33,389 | ₩33,089 | ₩33,095 | -0.88% | 5.4천 |
|---|
| 2026.01.30 | ₩33,095 | ₩33,366 | ₩33,095 | ₩33,366 | +0.82% | 2천 |
|---|
| 2026.01.29 | ₩33,082 | ₩33,402 | ₩33,082 | ₩33,402 | +0.97% | 1.8천 |
|---|
| 2026.01.28 | ₩33,389 | ₩33,389 | ₩32,955 | ₩32,975 | -1.24% | 3천 |
|---|
| 2026.01.27 | ₩33,242 | ₩33,296 | ₩33,202 | ₩33,282 | +0.12% | 1.4천 |
|---|
| 2026.01.26 | ₩33,449 | ₩33,449 | ₩33,330 | ₩33,369 | -0.24% | 2.3천 |
|---|
| 2026.01.23 | ₩33,118 | ₩33,416 | ₩33,118 | ₩33,357 | +0.72% | 6천 |
|---|
| 2026.01.22 | ₩33,485 | ₩33,573 | ₩33,242 | ₩33,249 | -0.71% | 7.8천 |
|---|
| 2026.01.21 | ₩33,523 | ₩33,643 | ₩33,357 | ₩33,536 | +0.04% | 5.6천 |
|---|
| 2026.01.20 | ₩33,656 | ₩33,676 | ₩33,636 | ₩33,637 | -0.06% | 4.5천 |
|---|
| 2026.01.16 | ₩33,779 | ₩34,049 | ₩33,779 | ₩34,049 | +0.80% | 1.7천 |
|---|
| 2026.01.15 | ₩33,840 | ₩33,840 | ₩33,710 | ₩33,710 | -0.39% | 1.6천 |
|---|
| 2026.01.14 | ₩33,336 | ₩33,473 | ₩33,336 | ₩33,473 | +0.41% | 1.1천 |
|---|
| 2026.01.13 | ₩33,018 | ₩33,256 | ₩32,842 | ₩33,232 | +0.65% | 4천 |
|---|
| 2026.01.12 | ₩33,055 | ₩33,055 | ₩33,013 | ₩33,037 | -0.06% | 1.9천 |
|---|
| 2026.01.09 | ₩33,018 | ₩33,018 | ₩32,970 | ₩32,970 | -0.15% | 1천 |
|---|
| 2026.01.08 | ₩32,708 | ₩32,950 | ₩32,708 | ₩32,950 | +0.74% | 1천 |
|---|
| 2026.01.07 | ₩33,038 | ₩33,038 | ₩32,742 | ₩32,742 | -0.90% | 900 |
|---|
| 2026.01.06 | ₩32,762 | ₩32,943 | ₩32,762 | ₩32,943 | +0.55% | 1.7천 |
|---|
| 2026.01.05 | ₩32,372 | ₩32,748 | ₩32,354 | ₩32,722 | +1.08% | 2.2천 |
|---|
| 2026.01.02 | ₩32,641 | ₩32,660 | ₩32,641 | ₩32,660 | +0.06% | 600 |
|---|
| 2025.12.31 | ₩32,882 | ₩32,882 | ₩32,648 | ₩32,655 | -0.69% | 1.4만 |
|---|
| 2025.12.30 | ₩32,748 | ₩32,908 | ₩32,748 | ₩32,904 | +0.48% | 7.5천 |
|---|
| 2025.12.29 | ₩32,668 | ₩32,788 | ₩32,668 | ₩32,774 | +0.32% | 7.6천 |
|---|
| 2025.12.26 | ₩32,908 | ₩32,989 | ₩32,815 | ₩32,989 | +0.24% | 2.7천 |
|---|
| 2025.12.24 | ₩32,815 | ₩32,895 | ₩32,802 | ₩32,879 | +0.20% | 6.3천 |
|---|
| 2025.12.23 | ₩32,641 | ₩32,682 | ₩32,608 | ₩32,652 | +0.03% | 2.3천 |
|---|
| 2025.12.22 | ₩32,655 | ₩32,744 | ₩32,655 | ₩32,728 | +0.22% | 3천 |
|---|
| 2025.12.19 | ₩32,708 | ₩32,788 | ₩32,633 | ₩32,633 | -0.23% | 2.7천 |
|---|
| 2025.12.18 | ₩32,962 | ₩32,962 | ₩32,788 | ₩32,828 | -0.41% | 2.4천 |
|---|
| 2025.12.17 | ₩32,955 | ₩32,975 | ₩32,882 | ₩32,949 | -0.02% | 2천 |
|---|
| 2025.12.16 | ₩32,935 | ₩32,989 | ₩32,828 | ₩32,842 | -0.28% | 2.2천 |
|---|
| 2025.12.15 | ₩32,989 | ₩33,051 | ₩32,962 | ₩33,051 | +0.19% | 3천 |
|---|
| 2025.12.12 | ₩32,935 | ₩32,935 | ₩32,891 | ₩32,892 | -0.13% | 2.8천 |
|---|
| 2025.12.11 | ₩32,922 | ₩32,922 | ₩32,882 | ₩32,882 | -0.12% | 3.2천 |
|---|
| 2025.12.10 | ₩32,719 | ₩32,868 | ₩32,719 | ₩32,862 | +0.44% | 2.7천 |
|---|
| 2025.12.09 | ₩32,868 | ₩32,868 | ₩32,735 | ₩32,735 | -0.41% | 2.4천 |
|---|
| 2025.12.08 | ₩32,927 | ₩32,949 | ₩32,866 | ₩32,866 | -0.19% | 2.5천 |
|---|
| 2025.12.05 | ₩33,042 | ₩33,109 | ₩33,015 | ₩33,033 | -0.03% | 2.2천 |
|---|
| 2025.12.04 | ₩33,149 | ₩33,216 | ₩33,002 | ₩33,002 | -0.44% | 9.1천 |
|---|
| 2025.12.03 | ₩33,069 | ₩33,082 | ₩32,950 | ₩33,062 | -0.02% | 2.6천 |
|---|
| 2025.12.02 | ₩33,069 | ₩33,175 | ₩33,069 | ₩33,158 | +0.27% | 2.3천 |
|---|
| 2025.12.01 | ₩33,342 | ₩33,342 | ₩33,230 | ₩33,236 | -0.32% | 1.5천 |
|---|
| 2025.11.28 | ₩33,604 | ₩33,683 | ₩33,604 | ₩33,616 | +0.04% | 3.2천 |
|---|
| 2025.11.26 | ₩33,568 | ₩33,629 | ₩33,568 | ₩33,609 | +0.12% | 2.9천 |
|---|
| 2025.11.25 | ₩33,282 | ₩33,402 | ₩33,282 | ₩33,349 | +0.20% | 2.4천 |
|---|
| 2025.11.24 | ₩33,069 | ₩33,069 | ₩32,978 | ₩33,038 | -0.09% | 1.9천 |
|---|
| 2025.11.21 | ₩32,762 | ₩33,015 | ₩32,762 | ₩33,015 | +0.77% | 3.4천 |
|---|
| 2025.11.20 | ₩32,935 | ₩33,109 | ₩32,708 | ₩32,708 | -0.69% | 9.4천 |
|---|
| 2025.11.19 | ₩33,055 | ₩33,055 | ₩32,894 | ₩32,908 | -0.44% | 3.5천 |
|---|
| 2025.11.18 | ₩32,950 | ₩33,135 | ₩32,921 | ₩33,135 | +0.56% | 2.6천 |
|---|
| 2025.11.17 | ₩33,182 | ₩33,182 | ₩32,995 | ₩32,995 | -0.56% | 1.7천 |
|---|
| 2025.11.14 | ₩32,975 | ₩33,242 | ₩32,975 | ₩33,202 | +0.69% | 7.5천 |
|---|
| 2025.11.13 | ₩33,376 | ₩33,376 | ₩33,082 | ₩33,082 | -0.88% | 3.9천 |
|---|
| 2025.11.12 | ₩33,708 | ₩33,708 | ₩33,663 | ₩33,663 | -0.13% | 3.8천 |
|---|
| 2025.11.11 | ₩33,629 | ₩33,750 | ₩33,629 | ₩33,744 | +0.34% | 2.1천 |
|---|
| 2025.11.10 | ₩33,456 | ₩33,536 | ₩33,456 | ₩33,517 | +0.18% | 5.2천 |
|---|
| 2025.11.07 | ₩33,188 | ₩33,416 | ₩33,122 | ₩33,416 | +0.69% | 8.9천 |
|---|
| 2025.11.06 | ₩33,053 | ₩33,149 | ₩32,941 | ₩33,067 | +0.04% | 1.1만 |
|---|
| 2025.11.05 | ₩33,082 | ₩33,256 | ₩33,029 | ₩33,162 | +0.24% | 5.9천 |
|---|
| 2025.11.04 | ₩33,221 | ₩33,242 | ₩33,061 | ₩33,216 | -0.02% | 4.5천 |
|---|
| 2025.11.03 | ₩33,282 | ₩33,362 | ₩33,274 | ₩33,345 | +0.19% | 2.1천 |
|---|
| 2025.10.31 | ₩33,095 | ₩33,309 | ₩33,033 | ₩33,202 | +0.32% | 4.4천 |
|---|
| 2025.10.30 | ₩33,129 | ₩33,229 | ₩33,129 | ₩33,135 | +0.02% | 1.1만 |
|---|
| 2025.10.29 | ₩33,165 | ₩33,165 | ₩32,735 | ₩32,735 | -1.30% | 6.3천 |
|---|
| 2025.10.28 | ₩33,517 | ₩33,669 | ₩33,416 | ₩33,416 | -0.30% | 5.8천 |
|---|
| 2025.10.27 | ₩34,083 | ₩34,190 | ₩34,030 | ₩34,190 | +0.31% | 6천 |
|---|
| 2025.10.24 | ₩34,150 | ₩34,150 | ₩34,110 | ₩34,110 | -0.12% | 6.1천 |
|---|
| 2025.10.23 | ₩33,830 | ₩34,017 | ₩33,776 | ₩33,936 | +0.32% | 5.6천 |
|---|
| 2025.10.22 | ₩34,097 | ₩34,109 | ₩34,030 | ₩34,051 | -0.13% | 2.5천 |
|---|
| 2025.10.21 | ₩33,950 | ₩33,990 | ₩33,856 | ₩33,910 | -0.12% | 1.5만 |
|---|
| 2025.10.20 | ₩33,994 | ₩34,109 | ₩33,990 | ₩34,109 | +0.34% | 2.7천 |
|---|
| 2025.10.17 | ₩33,643 | ₩33,870 | ₩33,576 | ₩33,870 | +0.67% | 1.9천 |
|---|
| 2025.10.16 | ₩33,830 | ₩33,830 | ₩33,629 | ₩33,656 | -0.51% | 5.9천 |
|---|
| 2025.10.15 | ₩33,629 | ₩33,629 | ₩33,416 | ₩33,616 | -0.04% | 5.3천 |
|---|
| 2025.10.14 | ₩33,109 | ₩33,269 | ₩32,975 | ₩33,206 | +0.29% | 9.6천 |
|---|
| 2025.10.13 | ₩32,775 | ₩32,922 | ₩32,762 | ₩32,922 | +0.45% | 1.9천 |
|---|
| 2025.10.10 | ₩32,884 | ₩32,884 | ₩32,788 | ₩32,828 | -0.17% | 2.9천 |
|---|