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 | ₩27,900 | ₩28,114 | ₩27,900 | ₩28,114 | +0.77% | 7.8만 |
| 2026.10.08 | ₩27,767 | ₩27,914 | ₩27,633 | ₩27,900 | +0.48% | 10만 |
| 2026.10.07 | ₩27,673 | ₩27,887 | ₩27,673 | ₩27,767 | +0.34% | 11.4만 |
| 2026.10.06 | ₩27,900 | ₩28,060 | ₩27,887 | ₩27,887 | -0.05% | 108.2만 |
| 2026.10.05 | ₩27,793 | ₩27,874 | ₩27,700 | ₩27,820 | +0.10% | 21만 |
| 2026.10.02 | ₩27,874 | ₩28,034 | ₩27,793 | ₩27,847 | -0.10% | 12.7만 |
| 2026.10.01 | ₩28,114 | ₩28,114 | ₩27,887 | ₩27,994 | -0.43% | 13만 |
| 2026.09.30 | ₩28,474 | ₩28,567 | ₩28,234 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,327 |
| -0.52% |
| 9.2만 |
| 2026.09.29 | ₩28,407 | ₩28,434 | ₩28,154 | ₩28,314 | -0.33% | 24.9만 |
|---|
| 2026.09.28 | ₩28,474 | ₩28,674 | ₩28,461 | ₩28,527 | +0.19% | 13.3만 |
|---|
| 2026.09.25 | ₩28,581 | ₩28,741 | ₩28,474 | ₩28,607 | +0.09% | 14만 |
|---|
| 2026.09.24 | ₩28,607 | ₩28,714 | ₩28,447 | ₩28,567 | -0.14% | 8.2만 |
|---|
| 2026.09.23 | ₩28,874 | ₩28,941 | ₩28,687 | ₩28,714 | -0.55% | 9.4만 |
|---|
| 2026.09.22 | ₩29,074 | ₩29,154 | ₩28,981 | ₩29,141 | +0.23% | 6.8만 |
|---|
| 2026.09.21 | ₩28,981 | ₩29,114 | ₩28,928 | ₩29,048 | +0.23% | 7.4만 |
|---|
| 2026.09.18 | ₩28,848 | ₩28,968 | ₩28,781 | ₩28,848 | 0.00% | 8.4만 |
|---|
| 2026.09.17 | ₩29,194 | ₩29,261 | ₩29,141 | ₩29,154 | -0.14% | 5.9만 |
|---|
| 2026.09.16 | ₩29,128 | ₩29,235 | ₩28,848 | ₩28,968 | -0.55% | 9.6만 |
|---|
| 2026.09.15 | ₩29,154 | ₩29,181 | ₩29,074 | ₩29,128 | -0.09% | 30.2만 |
|---|
| 2026.09.14 | ₩29,355 | ₩29,461 | ₩29,181 | ₩29,395 | +0.14% | 8.8만 |
|---|
| 2026.09.11 | ₩29,568 | ₩29,595 | ₩29,421 | ₩29,488 | -0.27% | 8만 |
|---|
| 2026.09.10 | ₩29,501 | ₩29,621 | ₩29,368 | ₩29,368 | -0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩29,875 | ₩29,955 | ₩29,728 | ₩29,728 | -0.49% | 7.7만 |
|---|
| 2026.09.08 | ₩30,128 | ₩30,169 | ₩30,035 | ₩30,035 | -0.31% | 12.8만 |
|---|
| 2026.09.04 | ₩30,182 | ₩30,409 | ₩30,182 | ₩30,329 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩30,182 | ₩30,409 | ₩30,115 | ₩30,289 | +0.35% | 8만 |
|---|
| 2026.09.02 | ₩29,888 | ₩30,022 | ₩29,888 | ₩29,955 | +0.22% | 8.4만 |
|---|
| 2026.09.01 | ₩29,835 | ₩29,995 | ₩29,742 | ₩29,768 | -0.22% | 14.7만 |
|---|
| 2026.08.31 | ₩30,169 | ₩30,195 | ₩29,955 | ₩30,075 | -0.31% | 22.6만 |
|---|
| 2026.08.28 | ₩30,382 | ₩30,515 | ₩30,209 | ₩30,315 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩30,449 | ₩30,582 | ₩30,329 | ₩30,502 | +0.18% | 7.1만 |
|---|
| 2026.08.26 | ₩30,662 | ₩30,836 | ₩30,542 | ₩30,555 | -0.35% | 16.4만 |
|---|
| 2026.08.25 | ₩30,662 | ₩30,822 | ₩30,662 | ₩30,756 | +0.30% | 6.5만 |
|---|
| 2026.08.24 | ₩30,649 | ₩30,742 | ₩30,582 | ₩30,676 | +0.09% | 8.4만 |
|---|
| 2026.08.21 | ₩30,662 | ₩30,796 | ₩30,636 | ₩30,662 | 0.00% | 6.3만 |
|---|
| 2026.08.20 | ₩30,462 | ₩30,662 | ₩30,449 | ₩30,555 | +0.31% | 6.7만 |
|---|
| 2026.08.19 | ₩30,395 | ₩30,542 | ₩30,342 | ₩30,449 | +0.18% | 7.6만 |
|---|
| 2026.08.18 | ₩30,409 | ₩30,475 | ₩30,182 | ₩30,182 | -0.75% | 9.9만 |
|---|
| 2026.08.17 | ₩30,462 | ₩30,462 | ₩30,289 | ₩30,409 | -0.18% | 18.2만 |
|---|
| 2026.08.14 | ₩30,595 | ₩30,622 | ₩30,462 | ₩30,529 | -0.22% | 6.3만 |
|---|
| 2026.08.13 | ₩30,676 | ₩30,782 | ₩30,569 | ₩30,636 | -0.13% | 8.5만 |
|---|
| 2026.08.12 | ₩30,636 | ₩30,729 | ₩30,542 | ₩30,729 | +0.30% | 7.2만 |
|---|
| 2026.08.11 | ₩30,515 | ₩30,622 | ₩30,489 | ₩30,542 | +0.09% | 6.4만 |
|---|
| 2026.08.10 | ₩30,689 | ₩30,769 | ₩30,502 | ₩30,502 | -0.61% | 9.9만 |
|---|
| 2026.08.07 | ₩30,849 | ₩30,996 | ₩30,769 | ₩30,916 | +0.22% | 8.2만 |
|---|
| 2026.08.06 | ₩30,796 | ₩30,836 | ₩30,622 | ₩30,649 | -0.48% | 6.9만 |
|---|
| 2026.08.05 | ₩30,822 | ₩30,956 | ₩30,782 | ₩30,876 | +0.17% | 9만 |
|---|
| 2026.08.04 | ₩30,742 | ₩30,942 | ₩30,729 | ₩30,889 | +0.48% | 7.8만 |
|---|
| 2026.08.03 | ₩30,636 | ₩30,862 | ₩30,622 | ₩30,742 | +0.35% | 9만 |
|---|
| 2026.07.31 | ₩30,982 | ₩30,982 | ₩30,662 | ₩30,836 | -0.47% | 6.7만 |
|---|
| 2026.07.30 | ₩30,969 | ₩31,356 | ₩30,969 | ₩31,249 | +0.90% | 5.1만 |
|---|
| 2026.07.29 | ₩30,822 | ₩31,076 | ₩30,729 | ₩30,876 | +0.17% | 6.1만 |
|---|
| 2026.07.28 | ₩30,595 | ₩30,996 | ₩30,595 | ₩30,862 | +0.87% | 9.1만 |
|---|
| 2026.07.27 | ₩30,489 | ₩30,689 | ₩30,489 | ₩30,649 | +0.53% | 7.8만 |
|---|
| 2026.07.24 | ₩30,128 | ₩30,435 | ₩30,128 | ₩30,315 | +0.62% | 16.6만 |
|---|
| 2026.07.23 | ₩30,169 | ₩30,249 | ₩30,075 | ₩30,182 | +0.04% | 6.4만 |
|---|
| 2026.07.22 | ₩30,555 | ₩30,622 | ₩30,449 | ₩30,515 | -0.13% | 5.7만 |
|---|
| 2026.07.21 | ₩30,569 | ₩30,649 | ₩30,502 | ₩30,582 | +0.04% | 5.5만 |
|---|
| 2026.07.20 | ₩30,555 | ₩30,756 | ₩30,422 | ₩30,529 | -0.09% | 7.7만 |
|---|
| 2026.07.17 | ₩30,395 | ₩30,756 | ₩30,395 | ₩30,636 | +0.79% | 12.2만 |
|---|
| 2026.07.16 | ₩30,342 | ₩30,676 | ₩30,342 | ₩30,622 | +0.92% | 9.7만 |
|---|
| 2026.07.15 | ₩30,289 | ₩30,636 | ₩30,289 | ₩30,622 | +1.10% | 11.3만 |
|---|
| 2026.07.14 | ₩30,222 | ₩30,475 | ₩30,182 | ₩30,235 | +0.04% | 6.7만 |
|---|
| 2026.07.13 | ₩30,169 | ₩30,369 | ₩29,995 | ₩30,075 | -0.31% | 14.4만 |
|---|
| 2026.07.10 | ₩30,169 | ₩30,422 | ₩30,169 | ₩30,342 | +0.57% | 5만 |
|---|
| 2026.07.09 | ₩29,995 | ₩30,182 | ₩29,928 | ₩30,115 | +0.40% | 6.2만 |
|---|
| 2026.07.08 | ₩29,942 | ₩30,088 | ₩29,795 | ₩30,075 | +0.45% | 8.1만 |
|---|
| 2026.07.07 | ₩30,355 | ₩30,555 | ₩30,342 | ₩30,355 | 0.00% | 7.8만 |
|---|
| 2026.07.06 | ₩30,315 | ₩30,515 | ₩30,315 | ₩30,475 | +0.53% | 9.4만 |
|---|
| 2026.07.02 | ₩30,182 | ₩30,329 | ₩30,088 | ₩30,249 | +0.22% | 7.2만 |
|---|
| 2026.07.01 | ₩29,688 | ₩29,982 | ₩29,621 | ₩29,875 | +0.63% | 25.7만 |
|---|
| 2026.06.30 | ₩29,782 | ₩30,008 | ₩29,742 | ₩29,915 | +0.45% | 14.3만 |
|---|
| 2026.06.29 | ₩29,995 | ₩30,102 | ₩29,915 | ₩30,062 | +0.22% | 13.2만 |
|---|
| 2026.06.26 | ₩29,755 | ₩30,142 | ₩29,702 | ₩29,982 | +0.76% | 11.6만 |
|---|
| 2026.06.25 | ₩29,742 | ₩29,928 | ₩29,715 | ₩29,755 | +0.04% | 30.2만 |
|---|
| 2026.06.24 | ₩29,421 | ₩29,635 | ₩29,421 | ₩29,555 | +0.45% | 33.1만 |
|---|
| 2026.06.23 | ₩29,141 | ₩29,435 | ₩29,141 | ₩29,288 | +0.50% | 20.4만 |
|---|
| 2026.06.22 | ₩29,595 | ₩29,728 | ₩29,488 | ₩29,595 | 0.00% | 10만 |
|---|
| 2026.06.18 | ₩29,835 | ₩29,942 | ₩29,675 | ₩29,742 | -0.31% | 7.7만 |
|---|
| 2026.06.17 | ₩30,515 | ₩30,649 | ₩30,088 | ₩30,275 | -0.79% | 7.6만 |
|---|
| 2026.06.16 | ₩30,676 | ₩30,809 | ₩30,676 | ₩30,769 | +0.30% | 5.7만 |
|---|
| 2026.06.15 | ₩30,916 | ₩31,009 | ₩30,742 | ₩30,769 | -0.47% | 7만 |
|---|
| 2026.06.12 | ₩30,649 | ₩30,836 | ₩30,542 | ₩30,796 | +0.48% | 13.5만 |
|---|
| 2026.06.11 | ₩30,088 | ₩30,636 | ₩30,075 | ₩30,622 | +1.77% | 5.4만 |
|---|
| 2026.06.10 | ₩30,155 | ₩30,342 | ₩30,088 | ₩30,115 | -0.13% | 7.7만 |
|---|
| 2026.06.09 | ₩29,955 | ₩30,142 | ₩29,661 | ₩29,968 | +0.04% | 9.7만 |
|---|
| 2026.06.08 | ₩29,822 | ₩29,982 | ₩29,755 | ₩29,768 | -0.18% | 9.2만 |
|---|
| 2026.06.05 | ₩30,022 | ₩30,062 | ₩29,702 | ₩29,782 | -0.80% | 11.1만 |
|---|
| 2026.06.04 | ₩30,222 | ₩30,355 | ₩30,222 | ₩30,289 | +0.22% | 8.9만 |
|---|
| 2026.06.03 | ₩30,329 | ₩30,329 | ₩30,128 | ₩30,155 | -0.57% | 6.1만 |
|---|
| 2026.06.02 | ₩30,569 | ₩30,716 | ₩30,555 | ₩30,595 | +0.09% | 9.6만 |
|---|
| 2026.06.01 | ₩30,689 | ₩30,689 | ₩30,449 | ₩30,569 | -0.39% | 12.2만 |
|---|
| 2026.05.29 | ₩31,076 | ₩31,209 | ₩31,022 | ₩31,022 | -0.17% | 6.8만 |
|---|
| 2026.05.28 | ₩30,769 | ₩31,076 | ₩30,769 | ₩31,076 | +1.00% | 12.3만 |
|---|
| 2026.05.27 | ₩31,022 | ₩31,103 | ₩30,969 | ₩30,996 | -0.09% | 6.7만 |
|---|
| 2026.05.26 | ₩31,049 | ₩31,169 | ₩30,982 | ₩31,063 | +0.04% | 7.5만 |
|---|
| 2026.05.22 | ₩30,836 | ₩30,956 | ₩30,822 | ₩30,849 | +0.04% | 11.9만 |
|---|
| 2026.05.21 | ₩30,862 | ₩31,249 | ₩30,862 | ₩31,156 | +0.95% | 5.9만 |
|---|
| 2026.05.20 | ₩30,662 | ₩31,196 | ₩30,662 | ₩31,196 | +1.74% | 6.6만 |
|---|
| 2026.05.19 | ₩30,716 | ₩30,996 | ₩30,689 | ₩30,809 | +0.30% | 14.9만 |
|---|
| 2026.05.18 | ₩30,836 | ₩30,982 | ₩30,769 | ₩30,982 | +0.48% | 8만 |
|---|
| 2026.05.15 | ₩31,116 | ₩31,116 | ₩30,956 | ₩30,982 | -0.43% | 15만 |
|---|
| 2026.05.14 | ₩31,623 | ₩31,690 | ₩31,530 | ₩31,543 | -0.25% | 18만 |
|---|
| 2026.05.13 | ₩31,610 | ₩31,863 | ₩31,610 | ₩31,810 | +0.63% | 6.6만 |
|---|
| 2026.05.12 | ₩31,890 | ₩31,903 | ₩31,743 | ₩31,903 | +0.04% | 11.9만 |
|---|
| 2026.05.11 | ₩32,197 | ₩32,330 | ₩32,130 | ₩32,157 | -0.12% | 7.5만 |
|---|
| 2026.05.08 | ₩32,197 | ₩32,330 | ₩32,143 | ₩32,277 | +0.25% | 11만 |
|---|
| 2026.05.07 | ₩32,490 | ₩32,530 | ₩32,063 | ₩32,063 | -1.31% | 5.7만 |
|---|
| 2026.05.06 | ₩32,397 | ₩32,530 | ₩32,397 | ₩32,530 | +0.41% | 10.8만 |
|---|
| 2026.05.05 | ₩31,650 | ₩31,770 | ₩31,583 | ₩31,703 | +0.17% | 5.7만 |
|---|
| 2026.05.04 | ₩31,583 | ₩31,716 | ₩31,409 | ₩31,476 | -0.34% | 7.4만 |
|---|
| 2026.05.01 | ₩31,810 | ₩31,997 | ₩31,796 | ₩31,823 | +0.04% | 5만 |
|---|
| 2026.04.30 | ₩31,823 | ₩31,997 | ₩31,650 | ₩31,956 | +0.42% | 7.4만 |
|---|
| 2026.04.29 | ₩31,383 | ₩31,423 | ₩31,169 | ₩31,236 | -0.47% | 15.8만 |
|---|
| 2026.04.28 | ₩31,463 | ₩31,663 | ₩31,463 | ₩31,596 | +0.42% | 7.2만 |
|---|
| 2026.04.27 | ₩31,823 | ₩31,863 | ₩31,663 | ₩31,703 | -0.38% | 7.6만 |
|---|
| 2026.04.24 | ₩31,810 | ₩31,850 | ₩31,703 | ₩31,836 | +0.08% | 11.3만 |
|---|
| 2026.04.23 | ₩31,903 | ₩32,090 | ₩31,543 | ₩31,770 | -0.42% | 7.9만 |
|---|
| 2026.04.22 | ₩32,090 | ₩32,170 | ₩31,890 | ₩31,930 | -0.50% | 11.1만 |
|---|
| 2026.04.21 | ₩32,277 | ₩32,383 | ₩31,863 | ₩31,863 | -1.28% | 6.8만 |
|---|
| 2026.04.20 | ₩32,330 | ₩32,464 | ₩32,303 | ₩32,370 | +0.12% | 8.4만 |
|---|
| 2026.04.17 | ₩32,584 | ₩32,810 | ₩32,517 | ₩32,517 | -0.20% | 6.5만 |
|---|
| 2026.04.16 | ₩32,303 | ₩32,397 | ₩32,103 | ₩32,130 | -0.54% | 12.6만 |
|---|
| 2026.04.15 | ₩32,063 | ₩32,263 | ₩32,023 | ₩32,263 | +0.62% | 6.4만 |
|---|
| 2026.04.14 | ₩31,997 | ₩32,263 | ₩31,997 | ₩32,183 | +0.58% | 12.3만 |
|---|
| 2026.04.13 | ₩31,303 | ₩31,783 | ₩31,263 | ₩31,716 | +1.32% | 8.3만 |
|---|
| 2026.04.10 | ₩31,676 | ₩31,810 | ₩31,556 | ₩31,610 | -0.21% | 5.7만 |
|---|
| 2026.04.09 | ₩31,356 | ₩31,703 | ₩31,356 | ₩31,530 | +0.55% | 11.7만 |
|---|
| 2026.04.08 | ₩31,770 | ₩31,970 | ₩31,596 | ₩31,730 | -0.13% | 19.9만 |
|---|
| 2026.04.07 | ₩30,355 | ₩30,529 | ₩30,195 | ₩30,515 | +0.53% | 9.1만 |
|---|
| 2026.04.06 | ₩30,302 | ₩30,689 | ₩30,302 | ₩30,542 | +0.79% | 16만 |
|---|
| 2026.04.02 | ₩30,008 | ₩30,462 | ₩30,008 | ₩30,435 | +1.42% | 8.8만 |
|---|
| 2026.04.01 | ₩30,435 | ₩30,716 | ₩30,435 | ₩30,529 | +0.31% | 7.3만 |
|---|
| 2026.03.31 | ₩29,782 | ₩30,155 | ₩29,675 | ₩30,155 | +1.25% | 8.5만 |
|---|
| 2026.03.30 | ₩29,461 | ₩29,608 | ₩29,315 | ₩29,368 | -0.32% | 13.3만 |
|---|
| 2026.03.27 | ₩29,381 | ₩29,528 | ₩29,248 | ₩29,355 | -0.09% | 9.6만 |
|---|
| 2026.03.26 | ₩29,942 | ₩30,075 | ₩29,715 | ₩29,715 | -0.76% | 6.4만 |
|---|
| 2026.03.25 | ₩30,315 | ₩30,462 | ₩30,262 | ₩30,329 | +0.04% | 4.8만 |
|---|
| 2026.03.24 | ₩29,982 | ₩30,262 | ₩29,928 | ₩30,048 | +0.22% | 11.6만 |
|---|
| 2026.03.23 | ₩30,155 | ₩30,609 | ₩30,062 | ₩30,302 | +0.49% | 19.1만 |
|---|
| 2026.03.20 | ₩30,849 | ₩30,849 | ₩29,982 | ₩30,008 | -2.72% | 7.5만 |
|---|
| 2026.03.19 | ₩30,689 | ₩31,063 | ₩30,515 | ₩31,009 | +1.04% | 8.4만 |
|---|
| 2026.03.18 | ₩31,356 | ₩31,423 | ₩31,063 | ₩31,129 | -0.72% | 72만 |
|---|
| 2026.03.17 | ₩31,610 | ₩31,716 | ₩31,516 | ₩31,583 | -0.08% | 7.3만 |
|---|
| 2026.03.16 | ₩31,183 | ₩31,396 | ₩31,183 | ₩31,343 | +0.51% | 7.6만 |
|---|
| 2026.03.13 | ₩31,076 | ₩31,236 | ₩30,716 | ₩30,716 | -1.16% | 9.6만 |
|---|
| 2026.03.12 | ₩31,423 | ₩31,423 | ₩31,076 | ₩31,143 | -0.89% | 16.4만 |
|---|
| 2026.03.11 | ₩31,796 | ₩31,956 | ₩31,650 | ₩31,743 | -0.17% | 6.1만 |
|---|
| 2026.03.10 | ₩32,237 | ₩32,584 | ₩32,090 | ₩32,103 | -0.41% | 7.2만 |
|---|
| 2026.03.09 | ₩31,650 | ₩32,210 | ₩31,396 | ₩32,117 | +1.48% | 17.4만 |
|---|
| 2026.03.06 | ₩32,117 | ₩32,263 | ₩31,983 | ₩32,263 | +0.46% | 8.7만 |
|---|
| 2026.03.05 | ₩32,544 | ₩32,544 | ₩32,157 | ₩32,410 | -0.41% | 6.9만 |
|---|
| 2026.03.04 | ₩32,690 | ₩32,837 | ₩32,464 | ₩32,837 | +0.45% | 8.9만 |
|---|
| 2026.03.03 | ₩32,504 | ₩32,744 | ₩32,063 | ₩32,677 | +0.53% | 14.3만 |
|---|
| 2026.03.02 | ₩33,558 | ₩33,704 | ₩33,384 | ₩33,584 | +0.08% | 8.5만 |
|---|
| 2026.02.27 | ₩34,171 | ₩34,332 | ₩34,078 | ₩34,158 | -0.04% | 17.3만 |
|---|
| 2026.02.26 | ₩34,051 | ₩34,265 | ₩33,998 | ₩34,105 | +0.16% | 9.9만 |
|---|
| 2026.02.25 | ₩33,918 | ₩34,131 | ₩33,905 | ₩34,051 | +0.39% | 8.9만 |
|---|
| 2026.02.24 | ₩33,784 | ₩33,998 | ₩33,784 | ₩33,958 | +0.51% | 4.4만 |
|---|
| 2026.02.23 | ₩33,931 | ₩34,038 | ₩33,865 | ₩34,025 | +0.28% | 12.8만 |
|---|
| 2026.02.20 | ₩33,678 | ₩34,065 | ₩33,678 | ₩34,011 | +0.99% | 8.2만 |
|---|
| 2026.02.19 | ₩33,638 | ₩33,678 | ₩33,504 | ₩33,584 | -0.16% | 6.8만 |
|---|
| 2026.02.18 | ₩33,891 | ₩33,971 | ₩33,651 | ₩33,744 | -0.43% | 10.8만 |
|---|
| 2026.02.17 | ₩33,825 | ₩34,011 | ₩33,664 | ₩33,905 | +0.24% | 8.2만 |
|---|
| 2026.02.13 | ₩33,771 | ₩33,878 | ₩33,531 | ₩33,825 | +0.16% | 8.2만 |
|---|
| 2026.02.12 | ₩34,185 | ₩34,185 | ₩33,798 | ₩33,958 | -0.66% | 8.5만 |
|---|
| 2026.02.11 | ₩34,065 | ₩34,118 | ₩33,865 | ₩34,025 | -0.12% | 10.3만 |
|---|
| 2026.02.10 | ₩33,878 | ₩33,998 | ₩33,811 | ₩33,985 | +0.32% | 11.4만 |
|---|
| 2026.02.09 | ₩33,331 | ₩33,611 | ₩33,251 | ₩33,504 | +0.52% | 10.9만 |
|---|
| 2026.02.06 | ₩32,904 | ₩33,091 | ₩32,837 | ₩32,944 | +0.12% | 18.8만 |
|---|
| 2026.02.05 | ₩32,730 | ₩32,904 | ₩32,690 | ₩32,797 | +0.20% | 8만 |
|---|
| 2026.02.04 | ₩32,810 | ₩33,077 | ₩32,810 | ₩33,011 | +0.61% | 13만 |
|---|
| 2026.02.03 | ₩32,584 | ₩32,677 | ₩32,477 | ₩32,650 | +0.20% | 10.7만 |
|---|
| 2026.02.02 | ₩32,370 | ₩32,490 | ₩32,290 | ₩32,423 | +0.16% | 8.8만 |
|---|
| 2026.01.30 | ₩32,610 | ₩32,664 | ₩32,370 | ₩32,544 | -0.20% | 6.7만 |
|---|
| 2026.01.29 | ₩32,744 | ₩32,971 | ₩32,610 | ₩32,864 | +0.37% | 8.3만 |
|---|
| 2026.01.28 | ₩32,517 | ₩32,624 | ₩32,303 | ₩32,624 | +0.33% | 7.7만 |
|---|
| 2026.01.27 | ₩32,383 | ₩32,597 | ₩32,317 | ₩32,504 | +0.37% | 9.9만 |
|---|
| 2026.01.26 | ₩32,317 | ₩32,437 | ₩32,263 | ₩32,303 | -0.04% | 10.8만 |
|---|
| 2026.01.23 | ₩31,876 | ₩32,090 | ₩31,810 | ₩32,090 | +0.67% | 6.7만 |
|---|
| 2026.01.22 | ₩31,903 | ₩32,103 | ₩31,903 | ₩31,930 | +0.08% | 7.1만 |
|---|
| 2026.01.21 | ₩31,610 | ₩31,770 | ₩31,516 | ₩31,756 | +0.46% | 7만 |
|---|
| 2026.01.20 | ₩31,890 | ₩31,890 | ₩31,676 | ₩31,783 | -0.33% | 10만 |
|---|
| 2026.01.16 | ₩32,103 | ₩32,210 | ₩32,063 | ₩32,210 | +0.33% | 6.4만 |
|---|
| 2026.01.15 | ₩32,010 | ₩32,117 | ₩31,956 | ₩31,997 | -0.04% | 6.6만 |
|---|
| 2026.01.14 | ₩31,730 | ₩31,876 | ₩31,730 | ₩31,876 | +0.46% | 10.7만 |
|---|
| 2026.01.13 | ₩31,863 | ₩31,863 | ₩31,756 | ₩31,810 | -0.17% | 9만 |
|---|
| 2026.01.12 | ₩31,903 | ₩32,103 | ₩31,876 | ₩32,103 | +0.63% | 10.3만 |
|---|
| 2026.01.09 | ₩31,823 | ₩31,997 | ₩31,823 | ₩31,903 | +0.25% | 9.9만 |
|---|
| 2026.01.08 | ₩31,676 | ₩31,916 | ₩31,676 | ₩31,823 | +0.46% | 7.7만 |
|---|
| 2026.01.07 | ₩31,610 | ₩31,743 | ₩31,570 | ₩31,663 | +0.17% | 7.1만 |
|---|
| 2026.01.06 | ₩31,356 | ₩31,503 | ₩31,329 | ₩31,489 | +0.43% | 7.6만 |
|---|
| 2026.01.05 | ₩31,103 | ₩31,356 | ₩31,036 | ₩31,343 | +0.77% | 12.3만 |
|---|
| 2026.01.02 | ₩31,143 | ₩31,303 | ₩30,969 | ₩31,036 | -0.34% | 7.4만 |
|---|
| 2025.12.31 | ₩31,036 | ₩31,049 | ₩30,916 | ₩30,969 | -0.21% | 7.8만 |
|---|
| 2025.12.30 | ₩31,223 | ₩31,223 | ₩31,089 | ₩31,089 | -0.43% | 6만 |
|---|
| 2025.12.29 | ₩30,996 | ₩31,209 | ₩30,996 | ₩31,089 | +0.30% | 8.4만 |
|---|
| 2025.12.26 | ₩31,076 | ₩31,223 | ₩31,076 | ₩31,209 | +0.43% | 7.6만 |
|---|
| 2025.12.24 | ₩31,103 | ₩31,183 | ₩31,022 | ₩31,116 | +0.04% | 6.2만 |
|---|
| 2025.12.23 | ₩31,036 | ₩31,063 | ₩30,996 | ₩30,996 | -0.13% | 6.5만 |
|---|
| 2025.12.22 | ₩30,662 | ₩30,796 | ₩30,609 | ₩30,769 | +0.35% | 11.6만 |
|---|
| 2025.12.19 | ₩30,609 | ₩30,849 | ₩30,609 | ₩30,716 | +0.35% | 10.4만 |
|---|
| 2025.12.18 | ₩31,396 | ₩31,583 | ₩31,383 | ₩31,396 | 0.00% | 7.3만 |
|---|
| 2025.12.17 | ₩31,409 | ₩31,409 | ₩31,169 | ₩31,169 | -0.76% | 5.5만 |
|---|
| 2025.12.16 | ₩31,316 | ₩31,530 | ₩31,276 | ₩31,409 | +0.30% | 29.2만 |
|---|
| 2025.12.15 | ₩31,369 | ₩31,516 | ₩31,316 | ₩31,316 | -0.17% | 6.4만 |
|---|
| 2025.12.12 | ₩31,316 | ₩31,396 | ₩31,183 | ₩31,236 | -0.26% | 13.5만 |
|---|
| 2025.12.11 | ₩31,103 | ₩31,329 | ₩31,103 | ₩31,223 | +0.39% | 5.7만 |
|---|
| 2025.12.10 | ₩30,889 | ₩31,169 | ₩30,862 | ₩31,169 | +0.91% | 6.3만 |
|---|
| 2025.12.09 | ₩30,849 | ₩30,969 | ₩30,809 | ₩30,902 | +0.17% | 10.5만 |
|---|
| 2025.12.08 | ₩31,129 | ₩31,169 | ₩30,876 | ₩30,902 | -0.73% | 6.2만 |
|---|
| 2025.12.05 | ₩31,129 | ₩31,289 | ₩31,089 | ₩31,169 | +0.13% | 6.7만 |
|---|
| 2025.12.04 | ₩31,263 | ₩31,276 | ₩31,143 | ₩31,196 | -0.21% | 7.4만 |
|---|
| 2025.12.03 | ₩31,263 | ₩31,463 | ₩31,263 | ₩31,423 | +0.51% | 7.1만 |
|---|
| 2025.12.02 | ₩31,249 | ₩31,383 | ₩31,156 | ₩31,343 | +0.30% | 7.3만 |
|---|
| 2025.12.01 | ₩31,316 | ₩31,423 | ₩31,209 | ₩31,249 | -0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩31,396 | ₩31,570 | ₩31,396 | ₩31,503 | +0.34% | 4.3만 |
|---|
| 2025.11.26 | ₩31,249 | ₩31,556 | ₩31,249 | ₩31,556 | +0.98% | 5.2만 |
|---|
| 2025.11.25 | ₩30,996 | ₩31,356 | ₩30,942 | ₩31,289 | +0.95% | 9.6만 |
|---|
| 2025.11.24 | ₩30,916 | ₩30,982 | ₩30,742 | ₩30,902 | -0.04% | 7.4만 |
|---|
| 2025.11.21 | ₩30,636 | ₩30,902 | ₩30,542 | ₩30,902 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩30,929 | ₩30,982 | ₩30,475 | ₩30,475 | -1.47% | 6만 |
|---|
| 2025.11.19 | ₩30,849 | ₩30,942 | ₩30,716 | ₩30,782 | -0.22% | 6.1만 |
|---|
| 2025.11.18 | ₩30,836 | ₩30,942 | ₩30,729 | ₩30,782 | -0.17% | 6.5만 |
|---|
| 2025.11.17 | ₩31,169 | ₩31,356 | ₩30,982 | ₩30,982 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩31,303 | ₩31,356 | ₩31,036 | ₩31,343 | +0.13% | 6.6만 |
|---|
| 2025.11.13 | ₩31,409 | ₩31,503 | ₩31,103 | ₩31,156 | -0.81% | 4.3만 |
|---|
| 2025.11.12 | ₩31,543 | ₩31,623 | ₩31,476 | ₩31,516 | -0.08% | 6.4만 |
|---|
| 2025.11.11 | ₩31,276 | ₩31,476 | ₩31,276 | ₩31,463 | +0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩31,076 | ₩31,209 | ₩31,022 | ₩31,156 | +0.26% | 7.6만 |
|---|
| 2025.11.07 | ₩30,876 | ₩31,156 | ₩30,876 | ₩31,103 | +0.73% | 6.8만 |
|---|
| 2025.11.06 | ₩30,969 | ₩30,982 | ₩30,836 | ₩30,929 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,889 | ₩30,969 | ₩30,796 | ₩30,796 | -0.30% | 11.8만 |
|---|
| 2025.11.04 | ₩30,876 | ₩30,889 | ₩30,769 | ₩30,782 | -0.30% | 5.4만 |
|---|
| 2025.11.03 | ₩30,996 | ₩30,996 | ₩30,676 | ₩30,889 | -0.34% | 9.4만 |
|---|
| 2025.10.31 | ₩30,916 | ₩31,089 | ₩30,916 | ₩31,076 | +0.52% | 5만 |
|---|
| 2025.10.30 | ₩31,049 | ₩31,236 | ₩30,982 | ₩31,223 | +0.56% | 6만 |
|---|
| 2025.10.29 | ₩31,610 | ₩31,610 | ₩31,236 | ₩31,303 | -0.97% | 4.5만 |
|---|
| 2025.10.28 | ₩31,823 | ₩31,823 | ₩31,716 | ₩31,730 | -0.29% | 5.6만 |
|---|
| 2025.10.27 | ₩31,756 | ₩31,890 | ₩31,756 | ₩31,863 | +0.34% | 10만 |
|---|
| 2025.10.24 | ₩31,743 | ₩31,850 | ₩31,570 | ₩31,796 | +0.17% | 5만 |
|---|
| 2025.10.23 | ₩31,876 | ₩31,956 | ₩31,796 | ₩31,850 | -0.08% | 4.4만 |
|---|
| 2025.10.22 | ₩31,516 | ₩31,743 | ₩31,516 | ₩31,663 | +0.47% | 7.4만 |
|---|
| 2025.10.21 | ₩31,516 | ₩31,583 | ₩31,209 | ₩31,530 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩31,583 | ₩31,716 | ₩31,543 | ₩31,703 | +0.38% | 7만 |
|---|
| 2025.10.17 | ₩31,303 | ₩31,489 | ₩31,156 | ₩31,383 | +0.26% | 4.5만 |
|---|
| 2025.10.16 | ₩31,396 | ₩31,596 | ₩31,356 | ₩31,463 | +0.21% | 7.9만 |
|---|
| 2025.10.15 | ₩31,223 | ₩31,329 | ₩31,103 | ₩31,263 | +0.13% | 5.9만 |
|---|
| 2025.10.14 | ₩30,969 | ₩31,276 | ₩30,956 | ₩31,129 | +0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩31,063 | ₩31,063 | ₩30,889 | ₩31,049 | -0.04% | 4.5만 |
|---|
| 2025.10.10 | ₩31,009 | ₩31,116 | ₩30,582 | ₩30,582 | -1.38% | 4.3만 |
|---|