시장 데이터를 불러오는 중
전체 종목
Xtrackers International Real Estate ETF 과거 주가
Xtrackers International Real Estate ETF · HAUZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Xtrackers International Real Estate ETF · HAUZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,902 | ₩28,115 | ₩27,902 | ₩28,115 | +0.77% | 7.8만 |
| 2026.10.08 | ₩27,768 | ₩27,915 | ₩27,635 | ₩27,902 | +0.48% | 10만 |
| 2026.10.07 | ₩27,675 | ₩27,889 | ₩27,675 | ₩27,768 | +0.34% | 11.4만 |
| 2026.10.06 | ₩27,902 | ₩28,062 | ₩27,889 | ₩27,889 | -0.05% | 108.2만 |
| 2026.10.05 | ₩27,795 | ₩27,875 | ₩27,702 | ₩27,822 | +0.10% | 21만 |
| 2026.10.02 | ₩27,875 | ₩28,035 | ₩27,795 | ₩27,849 | -0.10% | 12.7만 |
| 2026.10.01 | ₩28,115 | ₩28,115 | ₩27,889 | ₩27,995 | -0.43% | 13만 |
| 2026.09.30 | ₩28,476 | ₩28,569 | ₩28,235 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,329 |
| -0.52% |
| 9.2만 |
| 2026.09.29 | ₩28,409 | ₩28,436 | ₩28,155 | ₩28,316 | -0.33% | 24.9만 |
|---|
| 2026.09.28 | ₩28,476 | ₩28,676 | ₩28,462 | ₩28,529 | +0.19% | 13.3만 |
|---|
| 2026.09.25 | ₩28,582 | ₩28,743 | ₩28,476 | ₩28,609 | +0.09% | 14만 |
|---|
| 2026.09.24 | ₩28,609 | ₩28,716 | ₩28,449 | ₩28,569 | -0.14% | 8.2만 |
|---|
| 2026.09.23 | ₩28,876 | ₩28,943 | ₩28,689 | ₩28,716 | -0.55% | 9.4만 |
|---|
| 2026.09.22 | ₩29,076 | ₩29,156 | ₩28,983 | ₩29,143 | +0.23% | 6.8만 |
|---|
| 2026.09.21 | ₩28,983 | ₩29,116 | ₩28,929 | ₩29,049 | +0.23% | 7.4만 |
|---|
| 2026.09.18 | ₩28,849 | ₩28,969 | ₩28,783 | ₩28,849 | 0.00% | 8.4만 |
|---|
| 2026.09.17 | ₩29,196 | ₩29,263 | ₩29,143 | ₩29,156 | -0.14% | 5.9만 |
|---|
| 2026.09.16 | ₩29,130 | ₩29,236 | ₩28,849 | ₩28,969 | -0.55% | 9.6만 |
|---|
| 2026.09.15 | ₩29,156 | ₩29,183 | ₩29,076 | ₩29,130 | -0.09% | 30.2만 |
|---|
| 2026.09.14 | ₩29,356 | ₩29,463 | ₩29,183 | ₩29,396 | +0.14% | 8.8만 |
|---|
| 2026.09.11 | ₩29,570 | ₩29,597 | ₩29,423 | ₩29,490 | -0.27% | 8만 |
|---|
| 2026.09.10 | ₩29,503 | ₩29,623 | ₩29,370 | ₩29,370 | -0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩29,877 | ₩29,957 | ₩29,730 | ₩29,730 | -0.49% | 7.7만 |
|---|
| 2026.09.08 | ₩30,130 | ₩30,170 | ₩30,037 | ₩30,037 | -0.31% | 12.8만 |
|---|
| 2026.09.04 | ₩30,184 | ₩30,411 | ₩30,184 | ₩30,330 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩30,184 | ₩30,411 | ₩30,117 | ₩30,290 | +0.35% | 8만 |
|---|
| 2026.09.02 | ₩29,890 | ₩30,024 | ₩29,890 | ₩29,957 | +0.22% | 8.4만 |
|---|
| 2026.09.01 | ₩29,837 | ₩29,997 | ₩29,743 | ₩29,770 | -0.22% | 14.7만 |
|---|
| 2026.08.31 | ₩30,170 | ₩30,197 | ₩29,957 | ₩30,077 | -0.31% | 22.6만 |
|---|
| 2026.08.28 | ₩30,384 | ₩30,517 | ₩30,210 | ₩30,317 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩30,451 | ₩30,584 | ₩30,330 | ₩30,504 | +0.18% | 7.1만 |
|---|
| 2026.08.26 | ₩30,664 | ₩30,838 | ₩30,544 | ₩30,557 | -0.35% | 16.4만 |
|---|
| 2026.08.25 | ₩30,664 | ₩30,824 | ₩30,664 | ₩30,757 | +0.30% | 6.5만 |
|---|
| 2026.08.24 | ₩30,651 | ₩30,744 | ₩30,584 | ₩30,677 | +0.09% | 8.4만 |
|---|
| 2026.08.21 | ₩30,664 | ₩30,797 | ₩30,637 | ₩30,664 | 0.00% | 6.3만 |
|---|
| 2026.08.20 | ₩30,464 | ₩30,664 | ₩30,451 | ₩30,557 | +0.31% | 6.7만 |
|---|
| 2026.08.19 | ₩30,397 | ₩30,544 | ₩30,344 | ₩30,451 | +0.18% | 7.6만 |
|---|
| 2026.08.18 | ₩30,411 | ₩30,477 | ₩30,184 | ₩30,184 | -0.75% | 9.9만 |
|---|
| 2026.08.17 | ₩30,464 | ₩30,464 | ₩30,290 | ₩30,411 | -0.18% | 18.2만 |
|---|
| 2026.08.14 | ₩30,597 | ₩30,624 | ₩30,464 | ₩30,531 | -0.22% | 6.3만 |
|---|
| 2026.08.13 | ₩30,677 | ₩30,784 | ₩30,571 | ₩30,637 | -0.13% | 8.5만 |
|---|
| 2026.08.12 | ₩30,637 | ₩30,731 | ₩30,544 | ₩30,731 | +0.30% | 7.2만 |
|---|
| 2026.08.11 | ₩30,517 | ₩30,624 | ₩30,491 | ₩30,544 | +0.09% | 6.4만 |
|---|
| 2026.08.10 | ₩30,691 | ₩30,771 | ₩30,504 | ₩30,504 | -0.61% | 9.9만 |
|---|
| 2026.08.07 | ₩30,851 | ₩30,998 | ₩30,771 | ₩30,918 | +0.22% | 8.2만 |
|---|
| 2026.08.06 | ₩30,797 | ₩30,838 | ₩30,624 | ₩30,651 | -0.48% | 6.9만 |
|---|
| 2026.08.05 | ₩30,824 | ₩30,958 | ₩30,784 | ₩30,878 | +0.17% | 9만 |
|---|
| 2026.08.04 | ₩30,744 | ₩30,944 | ₩30,731 | ₩30,891 | +0.48% | 7.8만 |
|---|
| 2026.08.03 | ₩30,637 | ₩30,864 | ₩30,624 | ₩30,744 | +0.35% | 9만 |
|---|
| 2026.07.31 | ₩30,984 | ₩30,984 | ₩30,664 | ₩30,838 | -0.47% | 6.7만 |
|---|
| 2026.07.30 | ₩30,971 | ₩31,358 | ₩30,971 | ₩31,251 | +0.90% | 5.1만 |
|---|
| 2026.07.29 | ₩30,824 | ₩31,078 | ₩30,731 | ₩30,878 | +0.17% | 6.1만 |
|---|
| 2026.07.28 | ₩30,597 | ₩30,998 | ₩30,597 | ₩30,864 | +0.87% | 9.1만 |
|---|
| 2026.07.27 | ₩30,491 | ₩30,691 | ₩30,491 | ₩30,651 | +0.53% | 7.8만 |
|---|
| 2026.07.24 | ₩30,130 | ₩30,437 | ₩30,130 | ₩30,317 | +0.62% | 16.6만 |
|---|
| 2026.07.23 | ₩30,170 | ₩30,250 | ₩30,077 | ₩30,184 | +0.04% | 6.4만 |
|---|
| 2026.07.22 | ₩30,557 | ₩30,624 | ₩30,451 | ₩30,517 | -0.13% | 5.7만 |
|---|
| 2026.07.21 | ₩30,571 | ₩30,651 | ₩30,504 | ₩30,584 | +0.04% | 5.5만 |
|---|
| 2026.07.20 | ₩30,557 | ₩30,757 | ₩30,424 | ₩30,531 | -0.09% | 7.7만 |
|---|
| 2026.07.17 | ₩30,397 | ₩30,757 | ₩30,397 | ₩30,637 | +0.79% | 12.2만 |
|---|
| 2026.07.16 | ₩30,344 | ₩30,677 | ₩30,344 | ₩30,624 | +0.92% | 9.7만 |
|---|
| 2026.07.15 | ₩30,290 | ₩30,637 | ₩30,290 | ₩30,624 | +1.10% | 11.3만 |
|---|
| 2026.07.14 | ₩30,224 | ₩30,477 | ₩30,184 | ₩30,237 | +0.04% | 6.7만 |
|---|
| 2026.07.13 | ₩30,170 | ₩30,370 | ₩29,997 | ₩30,077 | -0.31% | 14.4만 |
|---|
| 2026.07.10 | ₩30,170 | ₩30,424 | ₩30,170 | ₩30,344 | +0.57% | 5만 |
|---|
| 2026.07.09 | ₩29,997 | ₩30,184 | ₩29,930 | ₩30,117 | +0.40% | 6.2만 |
|---|
| 2026.07.08 | ₩29,943 | ₩30,090 | ₩29,797 | ₩30,077 | +0.45% | 8.1만 |
|---|
| 2026.07.07 | ₩30,357 | ₩30,557 | ₩30,344 | ₩30,357 | 0.00% | 7.8만 |
|---|
| 2026.07.06 | ₩30,317 | ₩30,517 | ₩30,317 | ₩30,477 | +0.53% | 9.4만 |
|---|
| 2026.07.02 | ₩30,184 | ₩30,330 | ₩30,090 | ₩30,250 | +0.22% | 7.2만 |
|---|
| 2026.07.01 | ₩29,690 | ₩29,984 | ₩29,623 | ₩29,877 | +0.63% | 25.7만 |
|---|
| 2026.06.30 | ₩29,783 | ₩30,010 | ₩29,743 | ₩29,917 | +0.45% | 14.3만 |
|---|
| 2026.06.29 | ₩29,997 | ₩30,104 | ₩29,917 | ₩30,064 | +0.22% | 13.2만 |
|---|
| 2026.06.26 | ₩29,757 | ₩30,144 | ₩29,703 | ₩29,984 | +0.76% | 11.6만 |
|---|
| 2026.06.25 | ₩29,743 | ₩29,930 | ₩29,717 | ₩29,757 | +0.04% | 30.2만 |
|---|
| 2026.06.24 | ₩29,423 | ₩29,637 | ₩29,423 | ₩29,557 | +0.45% | 33.1만 |
|---|
| 2026.06.23 | ₩29,143 | ₩29,436 | ₩29,143 | ₩29,290 | +0.50% | 20.4만 |
|---|
| 2026.06.22 | ₩29,597 | ₩29,730 | ₩29,490 | ₩29,597 | 0.00% | 10만 |
|---|
| 2026.06.18 | ₩29,837 | ₩29,943 | ₩29,677 | ₩29,743 | -0.31% | 7.7만 |
|---|
| 2026.06.17 | ₩30,517 | ₩30,651 | ₩30,090 | ₩30,277 | -0.79% | 7.6만 |
|---|
| 2026.06.16 | ₩30,677 | ₩30,811 | ₩30,677 | ₩30,771 | +0.30% | 5.7만 |
|---|
| 2026.06.15 | ₩30,918 | ₩31,011 | ₩30,744 | ₩30,771 | -0.47% | 7만 |
|---|
| 2026.06.12 | ₩30,651 | ₩30,838 | ₩30,544 | ₩30,797 | +0.48% | 13.5만 |
|---|
| 2026.06.11 | ₩30,090 | ₩30,637 | ₩30,077 | ₩30,624 | +1.77% | 5.4만 |
|---|
| 2026.06.10 | ₩30,157 | ₩30,344 | ₩30,090 | ₩30,117 | -0.13% | 7.7만 |
|---|
| 2026.06.09 | ₩29,957 | ₩30,144 | ₩29,663 | ₩29,970 | +0.04% | 9.7만 |
|---|
| 2026.06.08 | ₩29,823 | ₩29,984 | ₩29,757 | ₩29,770 | -0.18% | 9.2만 |
|---|
| 2026.06.05 | ₩30,024 | ₩30,064 | ₩29,703 | ₩29,783 | -0.80% | 11.1만 |
|---|
| 2026.06.04 | ₩30,224 | ₩30,357 | ₩30,224 | ₩30,290 | +0.22% | 8.9만 |
|---|
| 2026.06.03 | ₩30,330 | ₩30,330 | ₩30,130 | ₩30,157 | -0.57% | 6.1만 |
|---|
| 2026.06.02 | ₩30,571 | ₩30,717 | ₩30,557 | ₩30,597 | +0.09% | 9.6만 |
|---|
| 2026.06.01 | ₩30,691 | ₩30,691 | ₩30,451 | ₩30,571 | -0.39% | 12.2만 |
|---|
| 2026.05.29 | ₩31,078 | ₩31,211 | ₩31,024 | ₩31,024 | -0.17% | 6.8만 |
|---|
| 2026.05.28 | ₩30,771 | ₩31,078 | ₩30,771 | ₩31,078 | +1.00% | 12.3만 |
|---|
| 2026.05.27 | ₩31,024 | ₩31,104 | ₩30,971 | ₩30,998 | -0.09% | 6.7만 |
|---|
| 2026.05.26 | ₩31,051 | ₩31,171 | ₩30,984 | ₩31,064 | +0.04% | 7.5만 |
|---|
| 2026.05.22 | ₩30,838 | ₩30,958 | ₩30,824 | ₩30,851 | +0.04% | 11.9만 |
|---|
| 2026.05.21 | ₩30,864 | ₩31,251 | ₩30,864 | ₩31,158 | +0.95% | 5.9만 |
|---|
| 2026.05.20 | ₩30,664 | ₩31,198 | ₩30,664 | ₩31,198 | +1.74% | 6.6만 |
|---|
| 2026.05.19 | ₩30,717 | ₩30,998 | ₩30,691 | ₩30,811 | +0.30% | 14.9만 |
|---|
| 2026.05.18 | ₩30,838 | ₩30,984 | ₩30,771 | ₩30,984 | +0.48% | 8만 |
|---|
| 2026.05.15 | ₩31,118 | ₩31,118 | ₩30,958 | ₩30,984 | -0.43% | 15만 |
|---|
| 2026.05.14 | ₩31,625 | ₩31,692 | ₩31,531 | ₩31,545 | -0.25% | 18만 |
|---|
| 2026.05.13 | ₩31,611 | ₩31,865 | ₩31,611 | ₩31,812 | +0.63% | 6.6만 |
|---|
| 2026.05.12 | ₩31,892 | ₩31,905 | ₩31,745 | ₩31,905 | +0.04% | 11.9만 |
|---|
| 2026.05.11 | ₩32,199 | ₩32,332 | ₩32,132 | ₩32,159 | -0.12% | 7.5만 |
|---|
| 2026.05.08 | ₩32,199 | ₩32,332 | ₩32,145 | ₩32,279 | +0.25% | 11만 |
|---|
| 2026.05.07 | ₩32,492 | ₩32,532 | ₩32,065 | ₩32,065 | -1.31% | 5.7만 |
|---|
| 2026.05.06 | ₩32,399 | ₩32,532 | ₩32,399 | ₩32,532 | +0.41% | 10.8만 |
|---|
| 2026.05.05 | ₩31,651 | ₩31,772 | ₩31,585 | ₩31,705 | +0.17% | 5.7만 |
|---|
| 2026.05.04 | ₩31,585 | ₩31,718 | ₩31,411 | ₩31,478 | -0.34% | 7.4만 |
|---|
| 2026.05.01 | ₩31,812 | ₩31,998 | ₩31,798 | ₩31,825 | +0.04% | 5만 |
|---|
| 2026.04.30 | ₩31,825 | ₩31,998 | ₩31,651 | ₩31,958 | +0.42% | 7.4만 |
|---|
| 2026.04.29 | ₩31,385 | ₩31,425 | ₩31,171 | ₩31,238 | -0.47% | 15.8만 |
|---|
| 2026.04.28 | ₩31,465 | ₩31,665 | ₩31,465 | ₩31,598 | +0.42% | 7.2만 |
|---|
| 2026.04.27 | ₩31,825 | ₩31,865 | ₩31,665 | ₩31,705 | -0.38% | 7.6만 |
|---|
| 2026.04.24 | ₩31,812 | ₩31,852 | ₩31,705 | ₩31,838 | +0.08% | 11.3만 |
|---|
| 2026.04.23 | ₩31,905 | ₩32,092 | ₩31,545 | ₩31,772 | -0.42% | 7.9만 |
|---|
| 2026.04.22 | ₩32,092 | ₩32,172 | ₩31,892 | ₩31,932 | -0.50% | 11.1만 |
|---|
| 2026.04.21 | ₩32,279 | ₩32,385 | ₩31,865 | ₩31,865 | -1.28% | 6.8만 |
|---|
| 2026.04.20 | ₩32,332 | ₩32,465 | ₩32,305 | ₩32,372 | +0.12% | 8.4만 |
|---|
| 2026.04.17 | ₩32,586 | ₩32,812 | ₩32,519 | ₩32,519 | -0.20% | 6.5만 |
|---|
| 2026.04.16 | ₩32,305 | ₩32,399 | ₩32,105 | ₩32,132 | -0.54% | 12.6만 |
|---|
| 2026.04.15 | ₩32,065 | ₩32,265 | ₩32,025 | ₩32,265 | +0.62% | 6.4만 |
|---|
| 2026.04.14 | ₩31,998 | ₩32,265 | ₩31,998 | ₩32,185 | +0.58% | 12.3만 |
|---|
| 2026.04.13 | ₩31,305 | ₩31,785 | ₩31,265 | ₩31,718 | +1.32% | 8.3만 |
|---|
| 2026.04.10 | ₩31,678 | ₩31,812 | ₩31,558 | ₩31,611 | -0.21% | 5.7만 |
|---|
| 2026.04.09 | ₩31,358 | ₩31,705 | ₩31,358 | ₩31,531 | +0.55% | 11.7만 |
|---|
| 2026.04.08 | ₩31,772 | ₩31,972 | ₩31,598 | ₩31,732 | -0.13% | 19.9만 |
|---|
| 2026.04.07 | ₩30,357 | ₩30,531 | ₩30,197 | ₩30,517 | +0.53% | 9.1만 |
|---|
| 2026.04.06 | ₩30,304 | ₩30,691 | ₩30,304 | ₩30,544 | +0.79% | 16만 |
|---|
| 2026.04.02 | ₩30,010 | ₩30,464 | ₩30,010 | ₩30,437 | +1.42% | 8.8만 |
|---|
| 2026.04.01 | ₩30,437 | ₩30,717 | ₩30,437 | ₩30,531 | +0.31% | 7.3만 |
|---|
| 2026.03.31 | ₩29,783 | ₩30,157 | ₩29,677 | ₩30,157 | +1.25% | 8.5만 |
|---|
| 2026.03.30 | ₩29,463 | ₩29,610 | ₩29,316 | ₩29,370 | -0.32% | 13.3만 |
|---|
| 2026.03.27 | ₩29,383 | ₩29,530 | ₩29,250 | ₩29,356 | -0.09% | 9.6만 |
|---|
| 2026.03.26 | ₩29,943 | ₩30,077 | ₩29,717 | ₩29,717 | -0.76% | 6.4만 |
|---|
| 2026.03.25 | ₩30,317 | ₩30,464 | ₩30,264 | ₩30,330 | +0.04% | 4.8만 |
|---|
| 2026.03.24 | ₩29,984 | ₩30,264 | ₩29,930 | ₩30,050 | +0.22% | 11.6만 |
|---|
| 2026.03.23 | ₩30,157 | ₩30,611 | ₩30,064 | ₩30,304 | +0.49% | 19.1만 |
|---|
| 2026.03.20 | ₩30,851 | ₩30,851 | ₩29,984 | ₩30,010 | -2.72% | 7.5만 |
|---|
| 2026.03.19 | ₩30,691 | ₩31,064 | ₩30,517 | ₩31,011 | +1.04% | 8.4만 |
|---|
| 2026.03.18 | ₩31,358 | ₩31,425 | ₩31,064 | ₩31,131 | -0.72% | 72만 |
|---|
| 2026.03.17 | ₩31,611 | ₩31,718 | ₩31,518 | ₩31,585 | -0.08% | 7.3만 |
|---|
| 2026.03.16 | ₩31,184 | ₩31,398 | ₩31,184 | ₩31,345 | +0.51% | 7.6만 |
|---|
| 2026.03.13 | ₩31,078 | ₩31,238 | ₩30,717 | ₩30,717 | -1.16% | 9.6만 |
|---|
| 2026.03.12 | ₩31,425 | ₩31,425 | ₩31,078 | ₩31,144 | -0.89% | 16.4만 |
|---|
| 2026.03.11 | ₩31,798 | ₩31,958 | ₩31,651 | ₩31,745 | -0.17% | 6.1만 |
|---|
| 2026.03.10 | ₩32,239 | ₩32,586 | ₩32,092 | ₩32,105 | -0.41% | 7.2만 |
|---|
| 2026.03.09 | ₩31,651 | ₩32,212 | ₩31,398 | ₩32,119 | +1.48% | 17.4만 |
|---|
| 2026.03.06 | ₩32,119 | ₩32,265 | ₩31,985 | ₩32,265 | +0.46% | 8.7만 |
|---|
| 2026.03.05 | ₩32,546 | ₩32,546 | ₩32,159 | ₩32,412 | -0.41% | 6.9만 |
|---|
| 2026.03.04 | ₩32,692 | ₩32,839 | ₩32,465 | ₩32,839 | +0.45% | 8.9만 |
|---|
| 2026.03.03 | ₩32,505 | ₩32,746 | ₩32,065 | ₩32,679 | +0.53% | 14.3만 |
|---|
| 2026.03.02 | ₩33,560 | ₩33,706 | ₩33,386 | ₩33,586 | +0.08% | 8.5만 |
|---|
| 2026.02.27 | ₩34,173 | ₩34,334 | ₩34,080 | ₩34,160 | -0.04% | 17.3만 |
|---|
| 2026.02.26 | ₩34,053 | ₩34,267 | ₩34,000 | ₩34,107 | +0.16% | 9.9만 |
|---|
| 2026.02.25 | ₩33,920 | ₩34,133 | ₩33,907 | ₩34,053 | +0.39% | 8.9만 |
|---|
| 2026.02.24 | ₩33,787 | ₩34,000 | ₩33,787 | ₩33,960 | +0.51% | 4.4만 |
|---|
| 2026.02.23 | ₩33,933 | ₩34,040 | ₩33,867 | ₩34,027 | +0.28% | 12.8만 |
|---|
| 2026.02.20 | ₩33,680 | ₩34,067 | ₩33,680 | ₩34,013 | +0.99% | 8.2만 |
|---|
| 2026.02.19 | ₩33,640 | ₩33,680 | ₩33,506 | ₩33,586 | -0.16% | 6.8만 |
|---|
| 2026.02.18 | ₩33,893 | ₩33,973 | ₩33,653 | ₩33,746 | -0.43% | 10.8만 |
|---|
| 2026.02.17 | ₩33,827 | ₩34,013 | ₩33,666 | ₩33,907 | +0.24% | 8.2만 |
|---|
| 2026.02.13 | ₩33,773 | ₩33,880 | ₩33,533 | ₩33,827 | +0.16% | 8.2만 |
|---|
| 2026.02.12 | ₩34,187 | ₩34,187 | ₩33,800 | ₩33,960 | -0.66% | 8.5만 |
|---|
| 2026.02.11 | ₩34,067 | ₩34,120 | ₩33,867 | ₩34,027 | -0.12% | 10.3만 |
|---|
| 2026.02.10 | ₩33,880 | ₩34,000 | ₩33,813 | ₩33,987 | +0.32% | 11.4만 |
|---|
| 2026.02.09 | ₩33,333 | ₩33,613 | ₩33,253 | ₩33,506 | +0.52% | 10.9만 |
|---|
| 2026.02.06 | ₩32,906 | ₩33,093 | ₩32,839 | ₩32,946 | +0.12% | 18.8만 |
|---|
| 2026.02.05 | ₩32,732 | ₩32,906 | ₩32,692 | ₩32,799 | +0.20% | 8만 |
|---|
| 2026.02.04 | ₩32,812 | ₩33,079 | ₩32,812 | ₩33,013 | +0.61% | 13만 |
|---|
| 2026.02.03 | ₩32,586 | ₩32,679 | ₩32,479 | ₩32,652 | +0.20% | 10.7만 |
|---|
| 2026.02.02 | ₩32,372 | ₩32,492 | ₩32,292 | ₩32,425 | +0.16% | 8.8만 |
|---|
| 2026.01.30 | ₩32,612 | ₩32,666 | ₩32,372 | ₩32,546 | -0.20% | 6.7만 |
|---|
| 2026.01.29 | ₩32,746 | ₩32,973 | ₩32,612 | ₩32,866 | +0.37% | 8.3만 |
|---|
| 2026.01.28 | ₩32,519 | ₩32,626 | ₩32,305 | ₩32,626 | +0.33% | 7.7만 |
|---|
| 2026.01.27 | ₩32,385 | ₩32,599 | ₩32,319 | ₩32,505 | +0.37% | 9.9만 |
|---|
| 2026.01.26 | ₩32,319 | ₩32,439 | ₩32,265 | ₩32,305 | -0.04% | 10.8만 |
|---|
| 2026.01.23 | ₩31,878 | ₩32,092 | ₩31,812 | ₩32,092 | +0.67% | 6.7만 |
|---|
| 2026.01.22 | ₩31,905 | ₩32,105 | ₩31,905 | ₩31,932 | +0.08% | 7.1만 |
|---|
| 2026.01.21 | ₩31,611 | ₩31,772 | ₩31,518 | ₩31,758 | +0.46% | 7만 |
|---|
| 2026.01.20 | ₩31,892 | ₩31,892 | ₩31,678 | ₩31,785 | -0.33% | 10만 |
|---|
| 2026.01.16 | ₩32,105 | ₩32,212 | ₩32,065 | ₩32,212 | +0.33% | 6.4만 |
|---|
| 2026.01.15 | ₩32,012 | ₩32,119 | ₩31,958 | ₩31,998 | -0.04% | 6.6만 |
|---|
| 2026.01.14 | ₩31,732 | ₩31,878 | ₩31,732 | ₩31,878 | +0.46% | 10.7만 |
|---|
| 2026.01.13 | ₩31,865 | ₩31,865 | ₩31,758 | ₩31,812 | -0.17% | 9만 |
|---|
| 2026.01.12 | ₩31,905 | ₩32,105 | ₩31,878 | ₩32,105 | +0.63% | 10.3만 |
|---|
| 2026.01.09 | ₩31,825 | ₩31,998 | ₩31,825 | ₩31,905 | +0.25% | 9.9만 |
|---|
| 2026.01.08 | ₩31,678 | ₩31,918 | ₩31,678 | ₩31,825 | +0.46% | 7.7만 |
|---|
| 2026.01.07 | ₩31,611 | ₩31,745 | ₩31,571 | ₩31,665 | +0.17% | 7.1만 |
|---|
| 2026.01.06 | ₩31,358 | ₩31,505 | ₩31,331 | ₩31,491 | +0.43% | 7.6만 |
|---|
| 2026.01.05 | ₩31,104 | ₩31,358 | ₩31,038 | ₩31,345 | +0.77% | 12.3만 |
|---|
| 2026.01.02 | ₩31,144 | ₩31,305 | ₩30,971 | ₩31,038 | -0.34% | 7.4만 |
|---|
| 2025.12.31 | ₩31,038 | ₩31,051 | ₩30,918 | ₩30,971 | -0.21% | 7.8만 |
|---|
| 2025.12.30 | ₩31,224 | ₩31,224 | ₩31,091 | ₩31,091 | -0.43% | 6만 |
|---|
| 2025.12.29 | ₩30,998 | ₩31,211 | ₩30,998 | ₩31,091 | +0.30% | 8.4만 |
|---|
| 2025.12.26 | ₩31,078 | ₩31,224 | ₩31,078 | ₩31,211 | +0.43% | 7.6만 |
|---|
| 2025.12.24 | ₩31,104 | ₩31,184 | ₩31,024 | ₩31,118 | +0.04% | 6.2만 |
|---|
| 2025.12.23 | ₩31,038 | ₩31,064 | ₩30,998 | ₩30,998 | -0.13% | 6.5만 |
|---|
| 2025.12.22 | ₩30,664 | ₩30,797 | ₩30,611 | ₩30,771 | +0.35% | 11.6만 |
|---|
| 2025.12.19 | ₩30,611 | ₩30,851 | ₩30,611 | ₩30,717 | +0.35% | 10.4만 |
|---|
| 2025.12.18 | ₩31,398 | ₩31,585 | ₩31,385 | ₩31,398 | 0.00% | 7.3만 |
|---|
| 2025.12.17 | ₩31,411 | ₩31,411 | ₩31,171 | ₩31,171 | -0.76% | 5.5만 |
|---|
| 2025.12.16 | ₩31,318 | ₩31,531 | ₩31,278 | ₩31,411 | +0.30% | 29.2만 |
|---|
| 2025.12.15 | ₩31,371 | ₩31,518 | ₩31,318 | ₩31,318 | -0.17% | 6.4만 |
|---|
| 2025.12.12 | ₩31,318 | ₩31,398 | ₩31,184 | ₩31,238 | -0.26% | 13.5만 |
|---|
| 2025.12.11 | ₩31,104 | ₩31,331 | ₩31,104 | ₩31,224 | +0.39% | 5.7만 |
|---|
| 2025.12.10 | ₩30,891 | ₩31,171 | ₩30,864 | ₩31,171 | +0.91% | 6.3만 |
|---|
| 2025.12.09 | ₩30,851 | ₩30,971 | ₩30,811 | ₩30,904 | +0.17% | 10.5만 |
|---|
| 2025.12.08 | ₩31,131 | ₩31,171 | ₩30,878 | ₩30,904 | -0.73% | 6.2만 |
|---|
| 2025.12.05 | ₩31,131 | ₩31,291 | ₩31,091 | ₩31,171 | +0.13% | 6.7만 |
|---|
| 2025.12.04 | ₩31,265 | ₩31,278 | ₩31,144 | ₩31,198 | -0.21% | 7.4만 |
|---|
| 2025.12.03 | ₩31,265 | ₩31,465 | ₩31,265 | ₩31,425 | +0.51% | 7.1만 |
|---|
| 2025.12.02 | ₩31,251 | ₩31,385 | ₩31,158 | ₩31,345 | +0.30% | 7.3만 |
|---|
| 2025.12.01 | ₩31,318 | ₩31,425 | ₩31,211 | ₩31,251 | -0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩31,398 | ₩31,571 | ₩31,398 | ₩31,505 | +0.34% | 4.3만 |
|---|
| 2025.11.26 | ₩31,251 | ₩31,558 | ₩31,251 | ₩31,558 | +0.98% | 5.2만 |
|---|
| 2025.11.25 | ₩30,998 | ₩31,358 | ₩30,944 | ₩31,291 | +0.95% | 9.6만 |
|---|
| 2025.11.24 | ₩30,918 | ₩30,984 | ₩30,744 | ₩30,904 | -0.04% | 7.4만 |
|---|
| 2025.11.21 | ₩30,637 | ₩30,904 | ₩30,544 | ₩30,904 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩30,931 | ₩30,984 | ₩30,477 | ₩30,477 | -1.47% | 6만 |
|---|
| 2025.11.19 | ₩30,851 | ₩30,944 | ₩30,717 | ₩30,784 | -0.22% | 6.1만 |
|---|
| 2025.11.18 | ₩30,838 | ₩30,944 | ₩30,731 | ₩30,784 | -0.17% | 6.5만 |
|---|
| 2025.11.17 | ₩31,171 | ₩31,358 | ₩30,984 | ₩30,984 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩31,305 | ₩31,358 | ₩31,038 | ₩31,345 | +0.13% | 6.6만 |
|---|
| 2025.11.13 | ₩31,411 | ₩31,505 | ₩31,104 | ₩31,158 | -0.81% | 4.3만 |
|---|
| 2025.11.12 | ₩31,545 | ₩31,625 | ₩31,478 | ₩31,518 | -0.08% | 6.4만 |
|---|
| 2025.11.11 | ₩31,278 | ₩31,478 | ₩31,278 | ₩31,465 | +0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩31,078 | ₩31,211 | ₩31,024 | ₩31,158 | +0.26% | 7.6만 |
|---|
| 2025.11.07 | ₩30,878 | ₩31,158 | ₩30,878 | ₩31,104 | +0.73% | 6.8만 |
|---|
| 2025.11.06 | ₩30,971 | ₩30,984 | ₩30,838 | ₩30,931 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,891 | ₩30,971 | ₩30,797 | ₩30,797 | -0.30% | 11.8만 |
|---|
| 2025.11.04 | ₩30,878 | ₩30,891 | ₩30,771 | ₩30,784 | -0.30% | 5.4만 |
|---|
| 2025.11.03 | ₩30,998 | ₩30,998 | ₩30,677 | ₩30,891 | -0.34% | 9.4만 |
|---|
| 2025.10.31 | ₩30,918 | ₩31,091 | ₩30,918 | ₩31,078 | +0.52% | 5만 |
|---|
| 2025.10.30 | ₩31,051 | ₩31,238 | ₩30,984 | ₩31,224 | +0.56% | 6만 |
|---|
| 2025.10.29 | ₩31,611 | ₩31,611 | ₩31,238 | ₩31,305 | -0.97% | 4.5만 |
|---|
| 2025.10.28 | ₩31,825 | ₩31,825 | ₩31,718 | ₩31,732 | -0.29% | 5.6만 |
|---|
| 2025.10.27 | ₩31,758 | ₩31,892 | ₩31,758 | ₩31,865 | +0.34% | 10만 |
|---|
| 2025.10.24 | ₩31,745 | ₩31,852 | ₩31,571 | ₩31,798 | +0.17% | 5만 |
|---|
| 2025.10.23 | ₩31,878 | ₩31,958 | ₩31,798 | ₩31,852 | -0.08% | 4.4만 |
|---|
| 2025.10.22 | ₩31,518 | ₩31,745 | ₩31,518 | ₩31,665 | +0.47% | 7.4만 |
|---|
| 2025.10.21 | ₩31,518 | ₩31,585 | ₩31,211 | ₩31,531 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩31,585 | ₩31,718 | ₩31,545 | ₩31,705 | +0.38% | 7만 |
|---|
| 2025.10.17 | ₩31,305 | ₩31,491 | ₩31,158 | ₩31,385 | +0.26% | 4.5만 |
|---|
| 2025.10.16 | ₩31,398 | ₩31,598 | ₩31,358 | ₩31,465 | +0.21% | 7.9만 |
|---|
| 2025.10.15 | ₩31,224 | ₩31,331 | ₩31,104 | ₩31,265 | +0.13% | 5.9만 |
|---|
| 2025.10.14 | ₩30,971 | ₩31,278 | ₩30,958 | ₩31,131 | +0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩31,064 | ₩31,064 | ₩30,891 | ₩31,051 | -0.04% | 4.5만 |
|---|
| 2025.10.10 | ₩31,011 | ₩31,118 | ₩30,584 | ₩30,584 | -1.38% | 4.3만 |
|---|