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 | ₩27,916 | ₩28,129 | ₩27,916 | ₩28,129 | +0.77% | 7.8만 |
| 2026.10.08 | ₩27,782 | ₩27,929 | ₩27,649 | ₩27,916 | +0.48% | 10만 |
| 2026.10.07 | ₩27,689 | ₩27,902 | ₩27,689 | ₩27,782 | +0.34% | 11.4만 |
| 2026.10.06 | ₩27,916 | ₩28,076 | ₩27,902 | ₩27,902 | -0.05% | 108.2만 |
| 2026.10.05 | ₩27,809 | ₩27,889 | ₩27,715 | ₩27,836 | +0.10% | 21만 |
| 2026.10.02 | ₩27,889 | ₩28,049 | ₩27,809 | ₩27,862 | -0.10% | 12.7만 |
| 2026.10.01 | ₩28,129 | ₩28,129 | ₩27,902 | ₩28,009 | -0.43% | 13만 |
| 2026.09.30 | ₩28,490 | ₩28,583 | ₩28,249 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,343 |
| -0.52% |
| 9.2만 |
| 2026.09.29 | ₩28,423 | ₩28,450 | ₩28,169 | ₩28,330 | -0.33% | 24.9만 |
|---|
| 2026.09.28 | ₩28,490 | ₩28,690 | ₩28,476 | ₩28,543 | +0.19% | 13.3만 |
|---|
| 2026.09.25 | ₩28,597 | ₩28,757 | ₩28,490 | ₩28,623 | +0.09% | 14만 |
|---|
| 2026.09.24 | ₩28,623 | ₩28,730 | ₩28,463 | ₩28,583 | -0.14% | 8.2만 |
|---|
| 2026.09.23 | ₩28,890 | ₩28,957 | ₩28,703 | ₩28,730 | -0.55% | 9.4만 |
|---|
| 2026.09.22 | ₩29,091 | ₩29,171 | ₩28,997 | ₩29,157 | +0.23% | 6.8만 |
|---|
| 2026.09.21 | ₩28,997 | ₩29,131 | ₩28,944 | ₩29,064 | +0.23% | 7.4만 |
|---|
| 2026.09.18 | ₩28,864 | ₩28,984 | ₩28,797 | ₩28,864 | 0.00% | 8.4만 |
|---|
| 2026.09.17 | ₩29,211 | ₩29,277 | ₩29,157 | ₩29,171 | -0.14% | 5.9만 |
|---|
| 2026.09.16 | ₩29,144 | ₩29,251 | ₩28,864 | ₩28,984 | -0.55% | 9.6만 |
|---|
| 2026.09.15 | ₩29,171 | ₩29,197 | ₩29,091 | ₩29,144 | -0.09% | 30.2만 |
|---|
| 2026.09.14 | ₩29,371 | ₩29,478 | ₩29,197 | ₩29,411 | +0.14% | 8.8만 |
|---|
| 2026.09.11 | ₩29,584 | ₩29,611 | ₩29,438 | ₩29,504 | -0.27% | 8만 |
|---|
| 2026.09.10 | ₩29,518 | ₩29,638 | ₩29,384 | ₩29,384 | -0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩29,892 | ₩29,972 | ₩29,745 | ₩29,745 | -0.49% | 7.7만 |
|---|
| 2026.09.08 | ₩30,145 | ₩30,185 | ₩30,052 | ₩30,052 | -0.31% | 12.8만 |
|---|
| 2026.09.04 | ₩30,199 | ₩30,426 | ₩30,199 | ₩30,345 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩30,199 | ₩30,426 | ₩30,132 | ₩30,305 | +0.35% | 8만 |
|---|
| 2026.09.02 | ₩29,905 | ₩30,038 | ₩29,905 | ₩29,972 | +0.22% | 8.4만 |
|---|
| 2026.09.01 | ₩29,851 | ₩30,012 | ₩29,758 | ₩29,785 | -0.22% | 14.7만 |
|---|
| 2026.08.31 | ₩30,185 | ₩30,212 | ₩29,972 | ₩30,092 | -0.31% | 22.6만 |
|---|
| 2026.08.28 | ₩30,399 | ₩30,532 | ₩30,225 | ₩30,332 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩30,466 | ₩30,599 | ₩30,345 | ₩30,519 | +0.18% | 7.1만 |
|---|
| 2026.08.26 | ₩30,679 | ₩30,853 | ₩30,559 | ₩30,572 | -0.35% | 16.4만 |
|---|
| 2026.08.25 | ₩30,679 | ₩30,839 | ₩30,679 | ₩30,773 | +0.30% | 6.5만 |
|---|
| 2026.08.24 | ₩30,666 | ₩30,759 | ₩30,599 | ₩30,693 | +0.09% | 8.4만 |
|---|
| 2026.08.21 | ₩30,679 | ₩30,813 | ₩30,653 | ₩30,679 | 0.00% | 6.3만 |
|---|
| 2026.08.20 | ₩30,479 | ₩30,679 | ₩30,466 | ₩30,572 | +0.31% | 6.7만 |
|---|
| 2026.08.19 | ₩30,412 | ₩30,559 | ₩30,359 | ₩30,466 | +0.18% | 7.6만 |
|---|
| 2026.08.18 | ₩30,426 | ₩30,492 | ₩30,199 | ₩30,199 | -0.75% | 9.9만 |
|---|
| 2026.08.17 | ₩30,479 | ₩30,479 | ₩30,305 | ₩30,426 | -0.18% | 18.2만 |
|---|
| 2026.08.14 | ₩30,612 | ₩30,639 | ₩30,479 | ₩30,546 | -0.22% | 6.3만 |
|---|
| 2026.08.13 | ₩30,693 | ₩30,799 | ₩30,586 | ₩30,653 | -0.13% | 8.5만 |
|---|
| 2026.08.12 | ₩30,653 | ₩30,746 | ₩30,559 | ₩30,746 | +0.30% | 7.2만 |
|---|
| 2026.08.11 | ₩30,532 | ₩30,639 | ₩30,506 | ₩30,559 | +0.09% | 6.4만 |
|---|
| 2026.08.10 | ₩30,706 | ₩30,786 | ₩30,519 | ₩30,519 | -0.61% | 9.9만 |
|---|
| 2026.08.07 | ₩30,866 | ₩31,013 | ₩30,786 | ₩30,933 | +0.22% | 8.2만 |
|---|
| 2026.08.06 | ₩30,813 | ₩30,853 | ₩30,639 | ₩30,666 | -0.48% | 6.9만 |
|---|
| 2026.08.05 | ₩30,839 | ₩30,973 | ₩30,799 | ₩30,893 | +0.17% | 9만 |
|---|
| 2026.08.04 | ₩30,759 | ₩30,960 | ₩30,746 | ₩30,906 | +0.48% | 7.8만 |
|---|
| 2026.08.03 | ₩30,653 | ₩30,879 | ₩30,639 | ₩30,759 | +0.35% | 9만 |
|---|
| 2026.07.31 | ₩31,000 | ₩31,000 | ₩30,679 | ₩30,853 | -0.47% | 6.7만 |
|---|
| 2026.07.30 | ₩30,986 | ₩31,373 | ₩30,986 | ₩31,267 | +0.90% | 5.1만 |
|---|
| 2026.07.29 | ₩30,839 | ₩31,093 | ₩30,746 | ₩30,893 | +0.17% | 6.1만 |
|---|
| 2026.07.28 | ₩30,612 | ₩31,013 | ₩30,612 | ₩30,879 | +0.87% | 9.1만 |
|---|
| 2026.07.27 | ₩30,506 | ₩30,706 | ₩30,506 | ₩30,666 | +0.53% | 7.8만 |
|---|
| 2026.07.24 | ₩30,145 | ₩30,452 | ₩30,145 | ₩30,332 | +0.62% | 16.6만 |
|---|
| 2026.07.23 | ₩30,185 | ₩30,265 | ₩30,092 | ₩30,199 | +0.04% | 6.4만 |
|---|
| 2026.07.22 | ₩30,572 | ₩30,639 | ₩30,466 | ₩30,532 | -0.13% | 5.7만 |
|---|
| 2026.07.21 | ₩30,586 | ₩30,666 | ₩30,519 | ₩30,599 | +0.04% | 5.5만 |
|---|
| 2026.07.20 | ₩30,572 | ₩30,773 | ₩30,439 | ₩30,546 | -0.09% | 7.7만 |
|---|
| 2026.07.17 | ₩30,412 | ₩30,773 | ₩30,412 | ₩30,653 | +0.79% | 12.2만 |
|---|
| 2026.07.16 | ₩30,359 | ₩30,693 | ₩30,359 | ₩30,639 | +0.92% | 9.7만 |
|---|
| 2026.07.15 | ₩30,305 | ₩30,653 | ₩30,305 | ₩30,639 | +1.10% | 11.3만 |
|---|
| 2026.07.14 | ₩30,239 | ₩30,492 | ₩30,199 | ₩30,252 | +0.04% | 6.7만 |
|---|
| 2026.07.13 | ₩30,185 | ₩30,386 | ₩30,012 | ₩30,092 | -0.31% | 14.4만 |
|---|
| 2026.07.10 | ₩30,185 | ₩30,439 | ₩30,185 | ₩30,359 | +0.57% | 5만 |
|---|
| 2026.07.09 | ₩30,012 | ₩30,199 | ₩29,945 | ₩30,132 | +0.40% | 6.2만 |
|---|
| 2026.07.08 | ₩29,958 | ₩30,105 | ₩29,811 | ₩30,092 | +0.45% | 8.1만 |
|---|
| 2026.07.07 | ₩30,372 | ₩30,572 | ₩30,359 | ₩30,372 | 0.00% | 7.8만 |
|---|
| 2026.07.06 | ₩30,332 | ₩30,532 | ₩30,332 | ₩30,492 | +0.53% | 9.4만 |
|---|
| 2026.07.02 | ₩30,199 | ₩30,345 | ₩30,105 | ₩30,265 | +0.22% | 7.2만 |
|---|
| 2026.07.01 | ₩29,705 | ₩29,998 | ₩29,638 | ₩29,892 | +0.63% | 25.7만 |
|---|
| 2026.06.30 | ₩29,798 | ₩30,025 | ₩29,758 | ₩29,932 | +0.45% | 14.3만 |
|---|
| 2026.06.29 | ₩30,012 | ₩30,119 | ₩29,932 | ₩30,078 | +0.22% | 13.2만 |
|---|
| 2026.06.26 | ₩29,771 | ₩30,159 | ₩29,718 | ₩29,998 | +0.76% | 11.6만 |
|---|
| 2026.06.25 | ₩29,758 | ₩29,945 | ₩29,731 | ₩29,771 | +0.04% | 30.2만 |
|---|
| 2026.06.24 | ₩29,438 | ₩29,651 | ₩29,438 | ₩29,571 | +0.45% | 33.1만 |
|---|
| 2026.06.23 | ₩29,157 | ₩29,451 | ₩29,157 | ₩29,304 | +0.50% | 20.4만 |
|---|
| 2026.06.22 | ₩29,611 | ₩29,745 | ₩29,504 | ₩29,611 | 0.00% | 10만 |
|---|
| 2026.06.18 | ₩29,851 | ₩29,958 | ₩29,691 | ₩29,758 | -0.31% | 7.7만 |
|---|
| 2026.06.17 | ₩30,532 | ₩30,666 | ₩30,105 | ₩30,292 | -0.79% | 7.6만 |
|---|
| 2026.06.16 | ₩30,693 | ₩30,826 | ₩30,693 | ₩30,786 | +0.30% | 5.7만 |
|---|
| 2026.06.15 | ₩30,933 | ₩31,026 | ₩30,759 | ₩30,786 | -0.47% | 7만 |
|---|
| 2026.06.12 | ₩30,666 | ₩30,853 | ₩30,559 | ₩30,813 | +0.48% | 13.5만 |
|---|
| 2026.06.11 | ₩30,105 | ₩30,653 | ₩30,092 | ₩30,639 | +1.77% | 5.4만 |
|---|
| 2026.06.10 | ₩30,172 | ₩30,359 | ₩30,105 | ₩30,132 | -0.13% | 7.7만 |
|---|
| 2026.06.09 | ₩29,972 | ₩30,159 | ₩29,678 | ₩29,985 | +0.04% | 9.7만 |
|---|
| 2026.06.08 | ₩29,838 | ₩29,998 | ₩29,771 | ₩29,785 | -0.18% | 9.2만 |
|---|
| 2026.06.05 | ₩30,038 | ₩30,078 | ₩29,718 | ₩29,798 | -0.80% | 11.1만 |
|---|
| 2026.06.04 | ₩30,239 | ₩30,372 | ₩30,239 | ₩30,305 | +0.22% | 8.9만 |
|---|
| 2026.06.03 | ₩30,345 | ₩30,345 | ₩30,145 | ₩30,172 | -0.57% | 6.1만 |
|---|
| 2026.06.02 | ₩30,586 | ₩30,733 | ₩30,572 | ₩30,612 | +0.09% | 9.6만 |
|---|
| 2026.06.01 | ₩30,706 | ₩30,706 | ₩30,466 | ₩30,586 | -0.39% | 12.2만 |
|---|
| 2026.05.29 | ₩31,093 | ₩31,227 | ₩31,040 | ₩31,040 | -0.17% | 6.8만 |
|---|
| 2026.05.28 | ₩30,786 | ₩31,093 | ₩30,786 | ₩31,093 | +1.00% | 12.3만 |
|---|
| 2026.05.27 | ₩31,040 | ₩31,120 | ₩30,986 | ₩31,013 | -0.09% | 6.7만 |
|---|
| 2026.05.26 | ₩31,066 | ₩31,187 | ₩31,000 | ₩31,080 | +0.04% | 7.5만 |
|---|
| 2026.05.22 | ₩30,853 | ₩30,973 | ₩30,839 | ₩30,866 | +0.04% | 11.9만 |
|---|
| 2026.05.21 | ₩30,879 | ₩31,267 | ₩30,879 | ₩31,173 | +0.95% | 5.9만 |
|---|
| 2026.05.20 | ₩30,679 | ₩31,213 | ₩30,679 | ₩31,213 | +1.74% | 6.6만 |
|---|
| 2026.05.19 | ₩30,733 | ₩31,013 | ₩30,706 | ₩30,826 | +0.30% | 14.9만 |
|---|
| 2026.05.18 | ₩30,853 | ₩31,000 | ₩30,786 | ₩31,000 | +0.48% | 8만 |
|---|
| 2026.05.15 | ₩31,133 | ₩31,133 | ₩30,973 | ₩31,000 | -0.43% | 15만 |
|---|
| 2026.05.14 | ₩31,640 | ₩31,707 | ₩31,547 | ₩31,560 | -0.25% | 18만 |
|---|
| 2026.05.13 | ₩31,627 | ₩31,881 | ₩31,627 | ₩31,827 | +0.63% | 6.6만 |
|---|
| 2026.05.12 | ₩31,907 | ₩31,921 | ₩31,761 | ₩31,921 | +0.04% | 11.9만 |
|---|
| 2026.05.11 | ₩32,215 | ₩32,348 | ₩32,148 | ₩32,174 | -0.12% | 7.5만 |
|---|
| 2026.05.08 | ₩32,215 | ₩32,348 | ₩32,161 | ₩32,295 | +0.25% | 11만 |
|---|
| 2026.05.07 | ₩32,508 | ₩32,548 | ₩32,081 | ₩32,081 | -1.31% | 5.7만 |
|---|
| 2026.05.06 | ₩32,415 | ₩32,548 | ₩32,415 | ₩32,548 | +0.41% | 10.8만 |
|---|
| 2026.05.05 | ₩31,667 | ₩31,787 | ₩31,600 | ₩31,721 | +0.17% | 5.7만 |
|---|
| 2026.05.04 | ₩31,600 | ₩31,734 | ₩31,427 | ₩31,494 | -0.34% | 7.4만 |
|---|
| 2026.05.01 | ₩31,827 | ₩32,014 | ₩31,814 | ₩31,841 | +0.04% | 5만 |
|---|
| 2026.04.30 | ₩31,841 | ₩32,014 | ₩31,667 | ₩31,974 | +0.42% | 7.4만 |
|---|
| 2026.04.29 | ₩31,400 | ₩31,440 | ₩31,187 | ₩31,253 | -0.47% | 15.8만 |
|---|
| 2026.04.28 | ₩31,480 | ₩31,680 | ₩31,480 | ₩31,614 | +0.42% | 7.2만 |
|---|
| 2026.04.27 | ₩31,841 | ₩31,881 | ₩31,680 | ₩31,721 | -0.38% | 7.6만 |
|---|
| 2026.04.24 | ₩31,827 | ₩31,867 | ₩31,721 | ₩31,854 | +0.08% | 11.3만 |
|---|
| 2026.04.23 | ₩31,921 | ₩32,108 | ₩31,560 | ₩31,787 | -0.42% | 7.9만 |
|---|
| 2026.04.22 | ₩32,108 | ₩32,188 | ₩31,907 | ₩31,948 | -0.50% | 11.1만 |
|---|
| 2026.04.21 | ₩32,295 | ₩32,401 | ₩31,881 | ₩31,881 | -1.28% | 6.8만 |
|---|
| 2026.04.20 | ₩32,348 | ₩32,482 | ₩32,321 | ₩32,388 | +0.12% | 8.4만 |
|---|
| 2026.04.17 | ₩32,602 | ₩32,829 | ₩32,535 | ₩32,535 | -0.20% | 6.5만 |
|---|
| 2026.04.16 | ₩32,321 | ₩32,415 | ₩32,121 | ₩32,148 | -0.54% | 12.6만 |
|---|
| 2026.04.15 | ₩32,081 | ₩32,281 | ₩32,041 | ₩32,281 | +0.62% | 6.4만 |
|---|
| 2026.04.14 | ₩32,014 | ₩32,281 | ₩32,014 | ₩32,201 | +0.58% | 12.3만 |
|---|
| 2026.04.13 | ₩31,320 | ₩31,801 | ₩31,280 | ₩31,734 | +1.32% | 8.3만 |
|---|
| 2026.04.10 | ₩31,694 | ₩31,827 | ₩31,574 | ₩31,627 | -0.21% | 5.7만 |
|---|
| 2026.04.09 | ₩31,373 | ₩31,721 | ₩31,373 | ₩31,547 | +0.55% | 11.7만 |
|---|
| 2026.04.08 | ₩31,787 | ₩31,988 | ₩31,614 | ₩31,747 | -0.13% | 19.9만 |
|---|
| 2026.04.07 | ₩30,372 | ₩30,546 | ₩30,212 | ₩30,532 | +0.53% | 9.1만 |
|---|
| 2026.04.06 | ₩30,319 | ₩30,706 | ₩30,319 | ₩30,559 | +0.79% | 16만 |
|---|
| 2026.04.02 | ₩30,025 | ₩30,479 | ₩30,025 | ₩30,452 | +1.42% | 8.8만 |
|---|
| 2026.04.01 | ₩30,452 | ₩30,733 | ₩30,452 | ₩30,546 | +0.31% | 7.3만 |
|---|
| 2026.03.31 | ₩29,798 | ₩30,172 | ₩29,691 | ₩30,172 | +1.25% | 8.5만 |
|---|
| 2026.03.30 | ₩29,478 | ₩29,625 | ₩29,331 | ₩29,384 | -0.32% | 13.3만 |
|---|
| 2026.03.27 | ₩29,398 | ₩29,544 | ₩29,264 | ₩29,371 | -0.09% | 9.6만 |
|---|
| 2026.03.26 | ₩29,958 | ₩30,092 | ₩29,731 | ₩29,731 | -0.76% | 6.4만 |
|---|
| 2026.03.25 | ₩30,332 | ₩30,479 | ₩30,279 | ₩30,345 | +0.04% | 4.8만 |
|---|
| 2026.03.24 | ₩29,998 | ₩30,279 | ₩29,945 | ₩30,065 | +0.22% | 11.6만 |
|---|
| 2026.03.23 | ₩30,172 | ₩30,626 | ₩30,078 | ₩30,319 | +0.49% | 19.1만 |
|---|
| 2026.03.20 | ₩30,866 | ₩30,866 | ₩29,998 | ₩30,025 | -2.72% | 7.5만 |
|---|
| 2026.03.19 | ₩30,706 | ₩31,080 | ₩30,532 | ₩31,026 | +1.04% | 8.4만 |
|---|
| 2026.03.18 | ₩31,373 | ₩31,440 | ₩31,080 | ₩31,146 | -0.72% | 72만 |
|---|
| 2026.03.17 | ₩31,627 | ₩31,734 | ₩31,534 | ₩31,600 | -0.08% | 7.3만 |
|---|
| 2026.03.16 | ₩31,200 | ₩31,413 | ₩31,200 | ₩31,360 | +0.51% | 7.6만 |
|---|
| 2026.03.13 | ₩31,093 | ₩31,253 | ₩30,733 | ₩30,733 | -1.16% | 9.6만 |
|---|
| 2026.03.12 | ₩31,440 | ₩31,440 | ₩31,093 | ₩31,160 | -0.89% | 16.4만 |
|---|
| 2026.03.11 | ₩31,814 | ₩31,974 | ₩31,667 | ₩31,761 | -0.17% | 6.1만 |
|---|
| 2026.03.10 | ₩32,255 | ₩32,602 | ₩32,108 | ₩32,121 | -0.41% | 7.2만 |
|---|
| 2026.03.09 | ₩31,667 | ₩32,228 | ₩31,413 | ₩32,134 | +1.48% | 17.4만 |
|---|
| 2026.03.06 | ₩32,134 | ₩32,281 | ₩32,001 | ₩32,281 | +0.46% | 8.7만 |
|---|
| 2026.03.05 | ₩32,562 | ₩32,562 | ₩32,174 | ₩32,428 | -0.41% | 6.9만 |
|---|
| 2026.03.04 | ₩32,708 | ₩32,855 | ₩32,482 | ₩32,855 | +0.45% | 8.9만 |
|---|
| 2026.03.03 | ₩32,522 | ₩32,762 | ₩32,081 | ₩32,695 | +0.53% | 14.3만 |
|---|
| 2026.03.02 | ₩33,576 | ₩33,723 | ₩33,403 | ₩33,603 | +0.08% | 8.5만 |
|---|
| 2026.02.27 | ₩34,190 | ₩34,351 | ₩34,097 | ₩34,177 | -0.04% | 17.3만 |
|---|
| 2026.02.26 | ₩34,070 | ₩34,284 | ₩34,017 | ₩34,124 | +0.16% | 9.9만 |
|---|
| 2026.02.25 | ₩33,937 | ₩34,150 | ₩33,923 | ₩34,070 | +0.39% | 8.9만 |
|---|
| 2026.02.24 | ₩33,803 | ₩34,017 | ₩33,803 | ₩33,977 | +0.51% | 4.4만 |
|---|
| 2026.02.23 | ₩33,950 | ₩34,057 | ₩33,883 | ₩34,044 | +0.28% | 12.8만 |
|---|
| 2026.02.20 | ₩33,696 | ₩34,084 | ₩33,696 | ₩34,030 | +0.99% | 8.2만 |
|---|
| 2026.02.19 | ₩33,656 | ₩33,696 | ₩33,523 | ₩33,603 | -0.16% | 6.8만 |
|---|
| 2026.02.18 | ₩33,910 | ₩33,990 | ₩33,670 | ₩33,763 | -0.43% | 10.8만 |
|---|
| 2026.02.17 | ₩33,843 | ₩34,030 | ₩33,683 | ₩33,923 | +0.24% | 8.2만 |
|---|
| 2026.02.13 | ₩33,790 | ₩33,897 | ₩33,550 | ₩33,843 | +0.16% | 8.2만 |
|---|
| 2026.02.12 | ₩34,204 | ₩34,204 | ₩33,817 | ₩33,977 | -0.66% | 8.5만 |
|---|
| 2026.02.11 | ₩34,084 | ₩34,137 | ₩33,883 | ₩34,044 | -0.12% | 10.3만 |
|---|
| 2026.02.10 | ₩33,897 | ₩34,017 | ₩33,830 | ₩34,003 | +0.32% | 11.4만 |
|---|
| 2026.02.09 | ₩33,349 | ₩33,630 | ₩33,269 | ₩33,523 | +0.52% | 10.9만 |
|---|
| 2026.02.06 | ₩32,922 | ₩33,109 | ₩32,855 | ₩32,962 | +0.12% | 18.8만 |
|---|
| 2026.02.05 | ₩32,749 | ₩32,922 | ₩32,708 | ₩32,815 | +0.20% | 8만 |
|---|
| 2026.02.04 | ₩32,829 | ₩33,096 | ₩32,829 | ₩33,029 | +0.61% | 13만 |
|---|
| 2026.02.03 | ₩32,602 | ₩32,695 | ₩32,495 | ₩32,668 | +0.20% | 10.7만 |
|---|
| 2026.02.02 | ₩32,388 | ₩32,508 | ₩32,308 | ₩32,441 | +0.16% | 8.8만 |
|---|
| 2026.01.30 | ₩32,628 | ₩32,682 | ₩32,388 | ₩32,562 | -0.20% | 6.7만 |
|---|
| 2026.01.29 | ₩32,762 | ₩32,989 | ₩32,628 | ₩32,882 | +0.37% | 8.3만 |
|---|
| 2026.01.28 | ₩32,535 | ₩32,642 | ₩32,321 | ₩32,642 | +0.33% | 7.7만 |
|---|
| 2026.01.27 | ₩32,401 | ₩32,615 | ₩32,335 | ₩32,522 | +0.37% | 9.9만 |
|---|
| 2026.01.26 | ₩32,335 | ₩32,455 | ₩32,281 | ₩32,321 | -0.04% | 10.8만 |
|---|
| 2026.01.23 | ₩31,894 | ₩32,108 | ₩31,827 | ₩32,108 | +0.67% | 6.7만 |
|---|
| 2026.01.22 | ₩31,921 | ₩32,121 | ₩31,921 | ₩31,948 | +0.08% | 7.1만 |
|---|
| 2026.01.21 | ₩31,627 | ₩31,787 | ₩31,534 | ₩31,774 | +0.46% | 7만 |
|---|
| 2026.01.20 | ₩31,907 | ₩31,907 | ₩31,694 | ₩31,801 | -0.33% | 10만 |
|---|
| 2026.01.16 | ₩32,121 | ₩32,228 | ₩32,081 | ₩32,228 | +0.33% | 6.4만 |
|---|
| 2026.01.15 | ₩32,028 | ₩32,134 | ₩31,974 | ₩32,014 | -0.04% | 6.6만 |
|---|
| 2026.01.14 | ₩31,747 | ₩31,894 | ₩31,747 | ₩31,894 | +0.46% | 10.7만 |
|---|
| 2026.01.13 | ₩31,881 | ₩31,881 | ₩31,774 | ₩31,827 | -0.17% | 9만 |
|---|
| 2026.01.12 | ₩31,921 | ₩32,121 | ₩31,894 | ₩32,121 | +0.63% | 10.3만 |
|---|
| 2026.01.09 | ₩31,841 | ₩32,014 | ₩31,841 | ₩31,921 | +0.25% | 9.9만 |
|---|
| 2026.01.08 | ₩31,694 | ₩31,934 | ₩31,694 | ₩31,841 | +0.46% | 7.7만 |
|---|
| 2026.01.07 | ₩31,627 | ₩31,761 | ₩31,587 | ₩31,680 | +0.17% | 7.1만 |
|---|
| 2026.01.06 | ₩31,373 | ₩31,520 | ₩31,347 | ₩31,507 | +0.43% | 7.6만 |
|---|
| 2026.01.05 | ₩31,120 | ₩31,373 | ₩31,053 | ₩31,360 | +0.77% | 12.3만 |
|---|
| 2026.01.02 | ₩31,160 | ₩31,320 | ₩30,986 | ₩31,053 | -0.34% | 7.4만 |
|---|
| 2025.12.31 | ₩31,053 | ₩31,066 | ₩30,933 | ₩30,986 | -0.21% | 7.8만 |
|---|
| 2025.12.30 | ₩31,240 | ₩31,240 | ₩31,106 | ₩31,106 | -0.43% | 6만 |
|---|
| 2025.12.29 | ₩31,013 | ₩31,227 | ₩31,013 | ₩31,106 | +0.30% | 8.4만 |
|---|
| 2025.12.26 | ₩31,093 | ₩31,240 | ₩31,093 | ₩31,227 | +0.43% | 7.6만 |
|---|
| 2025.12.24 | ₩31,120 | ₩31,200 | ₩31,040 | ₩31,133 | +0.04% | 6.2만 |
|---|
| 2025.12.23 | ₩31,053 | ₩31,080 | ₩31,013 | ₩31,013 | -0.13% | 6.5만 |
|---|
| 2025.12.22 | ₩30,679 | ₩30,813 | ₩30,626 | ₩30,786 | +0.35% | 11.6만 |
|---|
| 2025.12.19 | ₩30,626 | ₩30,866 | ₩30,626 | ₩30,733 | +0.35% | 10.4만 |
|---|
| 2025.12.18 | ₩31,413 | ₩31,600 | ₩31,400 | ₩31,413 | 0.00% | 7.3만 |
|---|
| 2025.12.17 | ₩31,427 | ₩31,427 | ₩31,187 | ₩31,187 | -0.76% | 5.5만 |
|---|
| 2025.12.16 | ₩31,333 | ₩31,547 | ₩31,293 | ₩31,427 | +0.30% | 29.2만 |
|---|
| 2025.12.15 | ₩31,387 | ₩31,534 | ₩31,333 | ₩31,333 | -0.17% | 6.4만 |
|---|
| 2025.12.12 | ₩31,333 | ₩31,413 | ₩31,200 | ₩31,253 | -0.26% | 13.5만 |
|---|
| 2025.12.11 | ₩31,120 | ₩31,347 | ₩31,120 | ₩31,240 | +0.39% | 5.7만 |
|---|
| 2025.12.10 | ₩30,906 | ₩31,187 | ₩30,879 | ₩31,187 | +0.91% | 6.3만 |
|---|
| 2025.12.09 | ₩30,866 | ₩30,986 | ₩30,826 | ₩30,920 | +0.17% | 10.5만 |
|---|
| 2025.12.08 | ₩31,146 | ₩31,187 | ₩30,893 | ₩30,920 | -0.73% | 6.2만 |
|---|
| 2025.12.05 | ₩31,146 | ₩31,307 | ₩31,106 | ₩31,187 | +0.13% | 6.7만 |
|---|
| 2025.12.04 | ₩31,280 | ₩31,293 | ₩31,160 | ₩31,213 | -0.21% | 7.4만 |
|---|
| 2025.12.03 | ₩31,280 | ₩31,480 | ₩31,280 | ₩31,440 | +0.51% | 7.1만 |
|---|
| 2025.12.02 | ₩31,267 | ₩31,400 | ₩31,173 | ₩31,360 | +0.30% | 7.3만 |
|---|
| 2025.12.01 | ₩31,333 | ₩31,440 | ₩31,227 | ₩31,267 | -0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩31,413 | ₩31,587 | ₩31,413 | ₩31,520 | +0.34% | 4.3만 |
|---|
| 2025.11.26 | ₩31,267 | ₩31,574 | ₩31,267 | ₩31,574 | +0.98% | 5.2만 |
|---|
| 2025.11.25 | ₩31,013 | ₩31,373 | ₩30,960 | ₩31,307 | +0.95% | 9.6만 |
|---|
| 2025.11.24 | ₩30,933 | ₩31,000 | ₩30,759 | ₩30,920 | -0.04% | 7.4만 |
|---|
| 2025.11.21 | ₩30,653 | ₩30,920 | ₩30,559 | ₩30,920 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩30,946 | ₩31,000 | ₩30,492 | ₩30,492 | -1.47% | 6만 |
|---|
| 2025.11.19 | ₩30,866 | ₩30,960 | ₩30,733 | ₩30,799 | -0.22% | 6.1만 |
|---|
| 2025.11.18 | ₩30,853 | ₩30,960 | ₩30,746 | ₩30,799 | -0.17% | 6.5만 |
|---|
| 2025.11.17 | ₩31,187 | ₩31,373 | ₩31,000 | ₩31,000 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩31,320 | ₩31,373 | ₩31,053 | ₩31,360 | +0.13% | 6.6만 |
|---|
| 2025.11.13 | ₩31,427 | ₩31,520 | ₩31,120 | ₩31,173 | -0.81% | 4.3만 |
|---|
| 2025.11.12 | ₩31,560 | ₩31,640 | ₩31,494 | ₩31,534 | -0.08% | 6.4만 |
|---|
| 2025.11.11 | ₩31,293 | ₩31,494 | ₩31,293 | ₩31,480 | +0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩31,093 | ₩31,227 | ₩31,040 | ₩31,173 | +0.26% | 7.6만 |
|---|
| 2025.11.07 | ₩30,893 | ₩31,173 | ₩30,893 | ₩31,120 | +0.73% | 6.8만 |
|---|
| 2025.11.06 | ₩30,986 | ₩31,000 | ₩30,853 | ₩30,946 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,906 | ₩30,986 | ₩30,813 | ₩30,813 | -0.30% | 11.8만 |
|---|
| 2025.11.04 | ₩30,893 | ₩30,906 | ₩30,786 | ₩30,799 | -0.30% | 5.4만 |
|---|
| 2025.11.03 | ₩31,013 | ₩31,013 | ₩30,693 | ₩30,906 | -0.34% | 9.4만 |
|---|
| 2025.10.31 | ₩30,933 | ₩31,106 | ₩30,933 | ₩31,093 | +0.52% | 5만 |
|---|
| 2025.10.30 | ₩31,066 | ₩31,253 | ₩31,000 | ₩31,240 | +0.56% | 6만 |
|---|
| 2025.10.29 | ₩31,627 | ₩31,627 | ₩31,253 | ₩31,320 | -0.97% | 4.5만 |
|---|
| 2025.10.28 | ₩31,841 | ₩31,841 | ₩31,734 | ₩31,747 | -0.29% | 5.6만 |
|---|
| 2025.10.27 | ₩31,774 | ₩31,907 | ₩31,774 | ₩31,881 | +0.34% | 10만 |
|---|
| 2025.10.24 | ₩31,761 | ₩31,867 | ₩31,587 | ₩31,814 | +0.17% | 5만 |
|---|
| 2025.10.23 | ₩31,894 | ₩31,974 | ₩31,814 | ₩31,867 | -0.08% | 4.4만 |
|---|
| 2025.10.22 | ₩31,534 | ₩31,761 | ₩31,534 | ₩31,680 | +0.47% | 7.4만 |
|---|
| 2025.10.21 | ₩31,534 | ₩31,600 | ₩31,227 | ₩31,547 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩31,600 | ₩31,734 | ₩31,560 | ₩31,721 | +0.38% | 7만 |
|---|
| 2025.10.17 | ₩31,320 | ₩31,507 | ₩31,173 | ₩31,400 | +0.26% | 4.5만 |
|---|
| 2025.10.16 | ₩31,413 | ₩31,614 | ₩31,373 | ₩31,480 | +0.21% | 7.9만 |
|---|
| 2025.10.15 | ₩31,240 | ₩31,347 | ₩31,120 | ₩31,280 | +0.13% | 5.9만 |
|---|
| 2025.10.14 | ₩30,986 | ₩31,293 | ₩30,973 | ₩31,146 | +0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩31,080 | ₩31,080 | ₩30,906 | ₩31,066 | -0.04% | 4.5만 |
|---|
| 2025.10.10 | ₩31,026 | ₩31,133 | ₩30,599 | ₩30,599 | -1.38% | 4.3만 |
|---|