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 | ₩27,909 | ₩28,123 | ₩27,909 | ₩28,123 | +0.77% | 7.8만 |
| 2026.10.08 | ₩27,776 | ₩27,922 | ₩27,642 | ₩27,909 | +0.48% | 10만 |
| 2026.10.07 | ₩27,682 | ₩27,896 | ₩27,682 | ₩27,776 | +0.34% | 11.4만 |
| 2026.10.06 | ₩27,909 | ₩28,069 | ₩27,896 | ₩27,896 | -0.05% | 108.2만 |
| 2026.10.05 | ₩27,802 | ₩27,882 | ₩27,709 | ₩27,829 | +0.10% | 21만 |
| 2026.10.02 | ₩27,882 | ₩28,042 | ₩27,802 | ₩27,856 | -0.10% | 12.7만 |
| 2026.10.01 | ₩28,123 | ₩28,123 | ₩27,896 | ₩28,002 | -0.43% | 13만 |
| 2026.09.30 | ₩28,483 | ₩28,576 | ₩28,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,336 |
| -0.52% |
| 9.2만 |
| 2026.09.29 | ₩28,416 | ₩28,443 | ₩28,163 | ₩28,323 | -0.33% | 24.9만 |
|---|
| 2026.09.28 | ₩28,483 | ₩28,683 | ₩28,470 | ₩28,536 | +0.19% | 13.3만 |
|---|
| 2026.09.25 | ₩28,590 | ₩28,750 | ₩28,483 | ₩28,616 | +0.09% | 14만 |
|---|
| 2026.09.24 | ₩28,616 | ₩28,723 | ₩28,456 | ₩28,576 | -0.14% | 8.2만 |
|---|
| 2026.09.23 | ₩28,883 | ₩28,950 | ₩28,696 | ₩28,723 | -0.55% | 9.4만 |
|---|
| 2026.09.22 | ₩29,084 | ₩29,164 | ₩28,990 | ₩29,150 | +0.23% | 6.8만 |
|---|
| 2026.09.21 | ₩28,990 | ₩29,124 | ₩28,937 | ₩29,057 | +0.23% | 7.4만 |
|---|
| 2026.09.18 | ₩28,857 | ₩28,977 | ₩28,790 | ₩28,857 | 0.00% | 8.4만 |
|---|
| 2026.09.17 | ₩29,204 | ₩29,270 | ₩29,150 | ₩29,164 | -0.14% | 5.9만 |
|---|
| 2026.09.16 | ₩29,137 | ₩29,244 | ₩28,857 | ₩28,977 | -0.55% | 9.6만 |
|---|
| 2026.09.15 | ₩29,164 | ₩29,190 | ₩29,084 | ₩29,137 | -0.09% | 30.2만 |
|---|
| 2026.09.14 | ₩29,364 | ₩29,471 | ₩29,190 | ₩29,404 | +0.14% | 8.8만 |
|---|
| 2026.09.11 | ₩29,577 | ₩29,604 | ₩29,431 | ₩29,497 | -0.27% | 8만 |
|---|
| 2026.09.10 | ₩29,511 | ₩29,631 | ₩29,377 | ₩29,377 | -0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩29,884 | ₩29,964 | ₩29,738 | ₩29,738 | -0.49% | 7.7만 |
|---|
| 2026.09.08 | ₩30,138 | ₩30,178 | ₩30,045 | ₩30,045 | -0.31% | 12.8만 |
|---|
| 2026.09.04 | ₩30,191 | ₩30,418 | ₩30,191 | ₩30,338 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩30,191 | ₩30,418 | ₩30,125 | ₩30,298 | +0.35% | 8만 |
|---|
| 2026.09.02 | ₩29,898 | ₩30,031 | ₩29,898 | ₩29,964 | +0.22% | 8.4만 |
|---|
| 2026.09.01 | ₩29,844 | ₩30,005 | ₩29,751 | ₩29,778 | -0.22% | 14.7만 |
|---|
| 2026.08.31 | ₩30,178 | ₩30,205 | ₩29,964 | ₩30,085 | -0.31% | 22.6만 |
|---|
| 2026.08.28 | ₩30,392 | ₩30,525 | ₩30,218 | ₩30,325 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩30,458 | ₩30,592 | ₩30,338 | ₩30,512 | +0.18% | 7.1만 |
|---|
| 2026.08.26 | ₩30,672 | ₩30,845 | ₩30,552 | ₩30,565 | -0.35% | 16.4만 |
|---|
| 2026.08.25 | ₩30,672 | ₩30,832 | ₩30,672 | ₩30,765 | +0.30% | 6.5만 |
|---|
| 2026.08.24 | ₩30,659 | ₩30,752 | ₩30,592 | ₩30,685 | +0.09% | 8.4만 |
|---|
| 2026.08.21 | ₩30,672 | ₩30,805 | ₩30,645 | ₩30,672 | 0.00% | 6.3만 |
|---|
| 2026.08.20 | ₩30,472 | ₩30,672 | ₩30,458 | ₩30,565 | +0.31% | 6.7만 |
|---|
| 2026.08.19 | ₩30,405 | ₩30,552 | ₩30,352 | ₩30,458 | +0.18% | 7.6만 |
|---|
| 2026.08.18 | ₩30,418 | ₩30,485 | ₩30,191 | ₩30,191 | -0.75% | 9.9만 |
|---|
| 2026.08.17 | ₩30,472 | ₩30,472 | ₩30,298 | ₩30,418 | -0.18% | 18.2만 |
|---|
| 2026.08.14 | ₩30,605 | ₩30,632 | ₩30,472 | ₩30,538 | -0.22% | 6.3만 |
|---|
| 2026.08.13 | ₩30,685 | ₩30,792 | ₩30,578 | ₩30,645 | -0.13% | 8.5만 |
|---|
| 2026.08.12 | ₩30,645 | ₩30,739 | ₩30,552 | ₩30,739 | +0.30% | 7.2만 |
|---|
| 2026.08.11 | ₩30,525 | ₩30,632 | ₩30,498 | ₩30,552 | +0.09% | 6.4만 |
|---|
| 2026.08.10 | ₩30,699 | ₩30,779 | ₩30,512 | ₩30,512 | -0.61% | 9.9만 |
|---|
| 2026.08.07 | ₩30,859 | ₩31,006 | ₩30,779 | ₩30,925 | +0.22% | 8.2만 |
|---|
| 2026.08.06 | ₩30,805 | ₩30,845 | ₩30,632 | ₩30,659 | -0.48% | 6.9만 |
|---|
| 2026.08.05 | ₩30,832 | ₩30,966 | ₩30,792 | ₩30,885 | +0.17% | 9만 |
|---|
| 2026.08.04 | ₩30,752 | ₩30,952 | ₩30,739 | ₩30,899 | +0.48% | 7.8만 |
|---|
| 2026.08.03 | ₩30,645 | ₩30,872 | ₩30,632 | ₩30,752 | +0.35% | 9만 |
|---|
| 2026.07.31 | ₩30,992 | ₩30,992 | ₩30,672 | ₩30,845 | -0.47% | 6.7만 |
|---|
| 2026.07.30 | ₩30,979 | ₩31,366 | ₩30,979 | ₩31,259 | +0.90% | 5.1만 |
|---|
| 2026.07.29 | ₩30,832 | ₩31,086 | ₩30,739 | ₩30,885 | +0.17% | 6.1만 |
|---|
| 2026.07.28 | ₩30,605 | ₩31,006 | ₩30,605 | ₩30,872 | +0.87% | 9.1만 |
|---|
| 2026.07.27 | ₩30,498 | ₩30,699 | ₩30,498 | ₩30,659 | +0.53% | 7.8만 |
|---|
| 2026.07.24 | ₩30,138 | ₩30,445 | ₩30,138 | ₩30,325 | +0.62% | 16.6만 |
|---|
| 2026.07.23 | ₩30,178 | ₩30,258 | ₩30,085 | ₩30,191 | +0.04% | 6.4만 |
|---|
| 2026.07.22 | ₩30,565 | ₩30,632 | ₩30,458 | ₩30,525 | -0.13% | 5.7만 |
|---|
| 2026.07.21 | ₩30,578 | ₩30,659 | ₩30,512 | ₩30,592 | +0.04% | 5.5만 |
|---|
| 2026.07.20 | ₩30,565 | ₩30,765 | ₩30,432 | ₩30,538 | -0.09% | 7.7만 |
|---|
| 2026.07.17 | ₩30,405 | ₩30,765 | ₩30,405 | ₩30,645 | +0.79% | 12.2만 |
|---|
| 2026.07.16 | ₩30,352 | ₩30,685 | ₩30,352 | ₩30,632 | +0.92% | 9.7만 |
|---|
| 2026.07.15 | ₩30,298 | ₩30,645 | ₩30,298 | ₩30,632 | +1.10% | 11.3만 |
|---|
| 2026.07.14 | ₩30,231 | ₩30,485 | ₩30,191 | ₩30,245 | +0.04% | 6.7만 |
|---|
| 2026.07.13 | ₩30,178 | ₩30,378 | ₩30,005 | ₩30,085 | -0.31% | 14.4만 |
|---|
| 2026.07.10 | ₩30,178 | ₩30,432 | ₩30,178 | ₩30,352 | +0.57% | 5만 |
|---|
| 2026.07.09 | ₩30,005 | ₩30,191 | ₩29,938 | ₩30,125 | +0.40% | 6.2만 |
|---|
| 2026.07.08 | ₩29,951 | ₩30,098 | ₩29,804 | ₩30,085 | +0.45% | 8.1만 |
|---|
| 2026.07.07 | ₩30,365 | ₩30,565 | ₩30,352 | ₩30,365 | 0.00% | 7.8만 |
|---|
| 2026.07.06 | ₩30,325 | ₩30,525 | ₩30,325 | ₩30,485 | +0.53% | 9.4만 |
|---|
| 2026.07.02 | ₩30,191 | ₩30,338 | ₩30,098 | ₩30,258 | +0.22% | 7.2만 |
|---|
| 2026.07.01 | ₩29,698 | ₩29,991 | ₩29,631 | ₩29,884 | +0.63% | 25.7만 |
|---|
| 2026.06.30 | ₩29,791 | ₩30,018 | ₩29,751 | ₩29,924 | +0.45% | 14.3만 |
|---|
| 2026.06.29 | ₩30,005 | ₩30,111 | ₩29,924 | ₩30,071 | +0.22% | 13.2만 |
|---|
| 2026.06.26 | ₩29,764 | ₩30,151 | ₩29,711 | ₩29,991 | +0.76% | 11.6만 |
|---|
| 2026.06.25 | ₩29,751 | ₩29,938 | ₩29,724 | ₩29,764 | +0.04% | 30.2만 |
|---|
| 2026.06.24 | ₩29,431 | ₩29,644 | ₩29,431 | ₩29,564 | +0.45% | 33.1만 |
|---|
| 2026.06.23 | ₩29,150 | ₩29,444 | ₩29,150 | ₩29,297 | +0.50% | 20.4만 |
|---|
| 2026.06.22 | ₩29,604 | ₩29,738 | ₩29,497 | ₩29,604 | 0.00% | 10만 |
|---|
| 2026.06.18 | ₩29,844 | ₩29,951 | ₩29,684 | ₩29,751 | -0.31% | 7.7만 |
|---|
| 2026.06.17 | ₩30,525 | ₩30,659 | ₩30,098 | ₩30,285 | -0.79% | 7.6만 |
|---|
| 2026.06.16 | ₩30,685 | ₩30,819 | ₩30,685 | ₩30,779 | +0.30% | 5.7만 |
|---|
| 2026.06.15 | ₩30,925 | ₩31,019 | ₩30,752 | ₩30,779 | -0.47% | 7만 |
|---|
| 2026.06.12 | ₩30,659 | ₩30,845 | ₩30,552 | ₩30,805 | +0.48% | 13.5만 |
|---|
| 2026.06.11 | ₩30,098 | ₩30,645 | ₩30,085 | ₩30,632 | +1.77% | 5.4만 |
|---|
| 2026.06.10 | ₩30,165 | ₩30,352 | ₩30,098 | ₩30,125 | -0.13% | 7.7만 |
|---|
| 2026.06.09 | ₩29,964 | ₩30,151 | ₩29,671 | ₩29,978 | +0.04% | 9.7만 |
|---|
| 2026.06.08 | ₩29,831 | ₩29,991 | ₩29,764 | ₩29,778 | -0.18% | 9.2만 |
|---|
| 2026.06.05 | ₩30,031 | ₩30,071 | ₩29,711 | ₩29,791 | -0.80% | 11.1만 |
|---|
| 2026.06.04 | ₩30,231 | ₩30,365 | ₩30,231 | ₩30,298 | +0.22% | 8.9만 |
|---|
| 2026.06.03 | ₩30,338 | ₩30,338 | ₩30,138 | ₩30,165 | -0.57% | 6.1만 |
|---|
| 2026.06.02 | ₩30,578 | ₩30,725 | ₩30,565 | ₩30,605 | +0.09% | 9.6만 |
|---|
| 2026.06.01 | ₩30,699 | ₩30,699 | ₩30,458 | ₩30,578 | -0.39% | 12.2만 |
|---|
| 2026.05.29 | ₩31,086 | ₩31,219 | ₩31,032 | ₩31,032 | -0.17% | 6.8만 |
|---|
| 2026.05.28 | ₩30,779 | ₩31,086 | ₩30,779 | ₩31,086 | +1.00% | 12.3만 |
|---|
| 2026.05.27 | ₩31,032 | ₩31,112 | ₩30,979 | ₩31,006 | -0.09% | 6.7만 |
|---|
| 2026.05.26 | ₩31,059 | ₩31,179 | ₩30,992 | ₩31,072 | +0.04% | 7.5만 |
|---|
| 2026.05.22 | ₩30,845 | ₩30,966 | ₩30,832 | ₩30,859 | +0.04% | 11.9만 |
|---|
| 2026.05.21 | ₩30,872 | ₩31,259 | ₩30,872 | ₩31,166 | +0.95% | 5.9만 |
|---|
| 2026.05.20 | ₩30,672 | ₩31,206 | ₩30,672 | ₩31,206 | +1.74% | 6.6만 |
|---|
| 2026.05.19 | ₩30,725 | ₩31,006 | ₩30,699 | ₩30,819 | +0.30% | 14.9만 |
|---|
| 2026.05.18 | ₩30,845 | ₩30,992 | ₩30,779 | ₩30,992 | +0.48% | 8만 |
|---|
| 2026.05.15 | ₩31,126 | ₩31,126 | ₩30,966 | ₩30,992 | -0.43% | 15만 |
|---|
| 2026.05.14 | ₩31,633 | ₩31,700 | ₩31,539 | ₩31,553 | -0.25% | 18만 |
|---|
| 2026.05.13 | ₩31,620 | ₩31,873 | ₩31,620 | ₩31,820 | +0.63% | 6.6만 |
|---|
| 2026.05.12 | ₩31,900 | ₩31,913 | ₩31,753 | ₩31,913 | +0.04% | 11.9만 |
|---|
| 2026.05.11 | ₩32,207 | ₩32,340 | ₩32,140 | ₩32,167 | -0.12% | 7.5만 |
|---|
| 2026.05.08 | ₩32,207 | ₩32,340 | ₩32,153 | ₩32,287 | +0.25% | 11만 |
|---|
| 2026.05.07 | ₩32,500 | ₩32,540 | ₩32,073 | ₩32,073 | -1.31% | 5.7만 |
|---|
| 2026.05.06 | ₩32,407 | ₩32,540 | ₩32,407 | ₩32,540 | +0.41% | 10.8만 |
|---|
| 2026.05.05 | ₩31,660 | ₩31,780 | ₩31,593 | ₩31,713 | +0.17% | 5.7만 |
|---|
| 2026.05.04 | ₩31,593 | ₩31,726 | ₩31,419 | ₩31,486 | -0.34% | 7.4만 |
|---|
| 2026.05.01 | ₩31,820 | ₩32,007 | ₩31,806 | ₩31,833 | +0.04% | 5만 |
|---|
| 2026.04.30 | ₩31,833 | ₩32,007 | ₩31,660 | ₩31,967 | +0.42% | 7.4만 |
|---|
| 2026.04.29 | ₩31,393 | ₩31,433 | ₩31,179 | ₩31,246 | -0.47% | 15.8만 |
|---|
| 2026.04.28 | ₩31,473 | ₩31,673 | ₩31,473 | ₩31,606 | +0.42% | 7.2만 |
|---|
| 2026.04.27 | ₩31,833 | ₩31,873 | ₩31,673 | ₩31,713 | -0.38% | 7.6만 |
|---|
| 2026.04.24 | ₩31,820 | ₩31,860 | ₩31,713 | ₩31,846 | +0.08% | 11.3만 |
|---|
| 2026.04.23 | ₩31,913 | ₩32,100 | ₩31,553 | ₩31,780 | -0.42% | 7.9만 |
|---|
| 2026.04.22 | ₩32,100 | ₩32,180 | ₩31,900 | ₩31,940 | -0.50% | 11.1만 |
|---|
| 2026.04.21 | ₩32,287 | ₩32,394 | ₩31,873 | ₩31,873 | -1.28% | 6.8만 |
|---|
| 2026.04.20 | ₩32,340 | ₩32,474 | ₩32,314 | ₩32,380 | +0.12% | 8.4만 |
|---|
| 2026.04.17 | ₩32,594 | ₩32,821 | ₩32,527 | ₩32,527 | -0.20% | 6.5만 |
|---|
| 2026.04.16 | ₩32,314 | ₩32,407 | ₩32,113 | ₩32,140 | -0.54% | 12.6만 |
|---|
| 2026.04.15 | ₩32,073 | ₩32,274 | ₩32,033 | ₩32,274 | +0.62% | 6.4만 |
|---|
| 2026.04.14 | ₩32,007 | ₩32,274 | ₩32,007 | ₩32,193 | +0.58% | 12.3만 |
|---|
| 2026.04.13 | ₩31,313 | ₩31,793 | ₩31,272 | ₩31,726 | +1.32% | 8.3만 |
|---|
| 2026.04.10 | ₩31,686 | ₩31,820 | ₩31,566 | ₩31,620 | -0.21% | 5.7만 |
|---|
| 2026.04.09 | ₩31,366 | ₩31,713 | ₩31,366 | ₩31,539 | +0.55% | 11.7만 |
|---|
| 2026.04.08 | ₩31,780 | ₩31,980 | ₩31,606 | ₩31,740 | -0.13% | 19.9만 |
|---|
| 2026.04.07 | ₩30,365 | ₩30,538 | ₩30,205 | ₩30,525 | +0.53% | 9.1만 |
|---|
| 2026.04.06 | ₩30,311 | ₩30,699 | ₩30,311 | ₩30,552 | +0.79% | 16만 |
|---|
| 2026.04.02 | ₩30,018 | ₩30,472 | ₩30,018 | ₩30,445 | +1.42% | 8.8만 |
|---|
| 2026.04.01 | ₩30,445 | ₩30,725 | ₩30,445 | ₩30,538 | +0.31% | 7.3만 |
|---|
| 2026.03.31 | ₩29,791 | ₩30,165 | ₩29,684 | ₩30,165 | +1.25% | 8.5만 |
|---|
| 2026.03.30 | ₩29,471 | ₩29,617 | ₩29,324 | ₩29,377 | -0.32% | 13.3만 |
|---|
| 2026.03.27 | ₩29,391 | ₩29,537 | ₩29,257 | ₩29,364 | -0.09% | 9.6만 |
|---|
| 2026.03.26 | ₩29,951 | ₩30,085 | ₩29,724 | ₩29,724 | -0.76% | 6.4만 |
|---|
| 2026.03.25 | ₩30,325 | ₩30,472 | ₩30,271 | ₩30,338 | +0.04% | 4.8만 |
|---|
| 2026.03.24 | ₩29,991 | ₩30,271 | ₩29,938 | ₩30,058 | +0.22% | 11.6만 |
|---|
| 2026.03.23 | ₩30,165 | ₩30,618 | ₩30,071 | ₩30,311 | +0.49% | 19.1만 |
|---|
| 2026.03.20 | ₩30,859 | ₩30,859 | ₩29,991 | ₩30,018 | -2.72% | 7.5만 |
|---|
| 2026.03.19 | ₩30,699 | ₩31,072 | ₩30,525 | ₩31,019 | +1.04% | 8.4만 |
|---|
| 2026.03.18 | ₩31,366 | ₩31,433 | ₩31,072 | ₩31,139 | -0.72% | 72만 |
|---|
| 2026.03.17 | ₩31,620 | ₩31,726 | ₩31,526 | ₩31,593 | -0.08% | 7.3만 |
|---|
| 2026.03.16 | ₩31,192 | ₩31,406 | ₩31,192 | ₩31,353 | +0.51% | 7.6만 |
|---|
| 2026.03.13 | ₩31,086 | ₩31,246 | ₩30,725 | ₩30,725 | -1.16% | 9.6만 |
|---|
| 2026.03.12 | ₩31,433 | ₩31,433 | ₩31,086 | ₩31,152 | -0.89% | 16.4만 |
|---|
| 2026.03.11 | ₩31,806 | ₩31,967 | ₩31,660 | ₩31,753 | -0.17% | 6.1만 |
|---|
| 2026.03.10 | ₩32,247 | ₩32,594 | ₩32,100 | ₩32,113 | -0.41% | 7.2만 |
|---|
| 2026.03.09 | ₩31,660 | ₩32,220 | ₩31,406 | ₩32,127 | +1.48% | 17.4만 |
|---|
| 2026.03.06 | ₩32,127 | ₩32,274 | ₩31,993 | ₩32,274 | +0.46% | 8.7만 |
|---|
| 2026.03.05 | ₩32,554 | ₩32,554 | ₩32,167 | ₩32,420 | -0.41% | 6.9만 |
|---|
| 2026.03.04 | ₩32,701 | ₩32,847 | ₩32,474 | ₩32,847 | +0.45% | 8.9만 |
|---|
| 2026.03.03 | ₩32,514 | ₩32,754 | ₩32,073 | ₩32,687 | +0.53% | 14.3만 |
|---|
| 2026.03.02 | ₩33,568 | ₩33,715 | ₩33,395 | ₩33,595 | +0.08% | 8.5만 |
|---|
| 2026.02.27 | ₩34,182 | ₩34,342 | ₩34,089 | ₩34,169 | -0.04% | 17.3만 |
|---|
| 2026.02.26 | ₩34,062 | ₩34,276 | ₩34,009 | ₩34,115 | +0.16% | 9.9만 |
|---|
| 2026.02.25 | ₩33,929 | ₩34,142 | ₩33,915 | ₩34,062 | +0.39% | 8.9만 |
|---|
| 2026.02.24 | ₩33,795 | ₩34,009 | ₩33,795 | ₩33,969 | +0.51% | 4.4만 |
|---|
| 2026.02.23 | ₩33,942 | ₩34,049 | ₩33,875 | ₩34,035 | +0.28% | 12.8만 |
|---|
| 2026.02.20 | ₩33,688 | ₩34,075 | ₩33,688 | ₩34,022 | +0.99% | 8.2만 |
|---|
| 2026.02.19 | ₩33,648 | ₩33,688 | ₩33,515 | ₩33,595 | -0.16% | 6.8만 |
|---|
| 2026.02.18 | ₩33,902 | ₩33,982 | ₩33,662 | ₩33,755 | -0.43% | 10.8만 |
|---|
| 2026.02.17 | ₩33,835 | ₩34,022 | ₩33,675 | ₩33,915 | +0.24% | 8.2만 |
|---|
| 2026.02.13 | ₩33,782 | ₩33,889 | ₩33,542 | ₩33,835 | +0.16% | 8.2만 |
|---|
| 2026.02.12 | ₩34,196 | ₩34,196 | ₩33,808 | ₩33,969 | -0.66% | 8.5만 |
|---|
| 2026.02.11 | ₩34,075 | ₩34,129 | ₩33,875 | ₩34,035 | -0.12% | 10.3만 |
|---|
| 2026.02.10 | ₩33,889 | ₩34,009 | ₩33,822 | ₩33,995 | +0.32% | 11.4만 |
|---|
| 2026.02.09 | ₩33,341 | ₩33,622 | ₩33,261 | ₩33,515 | +0.52% | 10.9만 |
|---|
| 2026.02.06 | ₩32,914 | ₩33,101 | ₩32,847 | ₩32,954 | +0.12% | 18.8만 |
|---|
| 2026.02.05 | ₩32,741 | ₩32,914 | ₩32,701 | ₩32,807 | +0.20% | 8만 |
|---|
| 2026.02.04 | ₩32,821 | ₩33,088 | ₩32,821 | ₩33,021 | +0.61% | 13만 |
|---|
| 2026.02.03 | ₩32,594 | ₩32,687 | ₩32,487 | ₩32,661 | +0.20% | 10.7만 |
|---|
| 2026.02.02 | ₩32,380 | ₩32,500 | ₩32,300 | ₩32,434 | +0.16% | 8.8만 |
|---|
| 2026.01.30 | ₩32,621 | ₩32,674 | ₩32,380 | ₩32,554 | -0.20% | 6.7만 |
|---|
| 2026.01.29 | ₩32,754 | ₩32,981 | ₩32,621 | ₩32,874 | +0.37% | 8.3만 |
|---|
| 2026.01.28 | ₩32,527 | ₩32,634 | ₩32,314 | ₩32,634 | +0.33% | 7.7만 |
|---|
| 2026.01.27 | ₩32,394 | ₩32,607 | ₩32,327 | ₩32,514 | +0.37% | 9.9만 |
|---|
| 2026.01.26 | ₩32,327 | ₩32,447 | ₩32,274 | ₩32,314 | -0.04% | 10.8만 |
|---|
| 2026.01.23 | ₩31,886 | ₩32,100 | ₩31,820 | ₩32,100 | +0.67% | 6.7만 |
|---|
| 2026.01.22 | ₩31,913 | ₩32,113 | ₩31,913 | ₩31,940 | +0.08% | 7.1만 |
|---|
| 2026.01.21 | ₩31,620 | ₩31,780 | ₩31,526 | ₩31,766 | +0.46% | 7만 |
|---|
| 2026.01.20 | ₩31,900 | ₩31,900 | ₩31,686 | ₩31,793 | -0.33% | 10만 |
|---|
| 2026.01.16 | ₩32,113 | ₩32,220 | ₩32,073 | ₩32,220 | +0.33% | 6.4만 |
|---|
| 2026.01.15 | ₩32,020 | ₩32,127 | ₩31,967 | ₩32,007 | -0.04% | 6.6만 |
|---|
| 2026.01.14 | ₩31,740 | ₩31,886 | ₩31,740 | ₩31,886 | +0.46% | 10.7만 |
|---|
| 2026.01.13 | ₩31,873 | ₩31,873 | ₩31,766 | ₩31,820 | -0.17% | 9만 |
|---|
| 2026.01.12 | ₩31,913 | ₩32,113 | ₩31,886 | ₩32,113 | +0.63% | 10.3만 |
|---|
| 2026.01.09 | ₩31,833 | ₩32,007 | ₩31,833 | ₩31,913 | +0.25% | 9.9만 |
|---|
| 2026.01.08 | ₩31,686 | ₩31,927 | ₩31,686 | ₩31,833 | +0.46% | 7.7만 |
|---|
| 2026.01.07 | ₩31,620 | ₩31,753 | ₩31,579 | ₩31,673 | +0.17% | 7.1만 |
|---|
| 2026.01.06 | ₩31,366 | ₩31,513 | ₩31,339 | ₩31,499 | +0.43% | 7.6만 |
|---|
| 2026.01.05 | ₩31,112 | ₩31,366 | ₩31,046 | ₩31,353 | +0.77% | 12.3만 |
|---|
| 2026.01.02 | ₩31,152 | ₩31,313 | ₩30,979 | ₩31,046 | -0.34% | 7.4만 |
|---|
| 2025.12.31 | ₩31,046 | ₩31,059 | ₩30,925 | ₩30,979 | -0.21% | 7.8만 |
|---|
| 2025.12.30 | ₩31,232 | ₩31,232 | ₩31,099 | ₩31,099 | -0.43% | 6만 |
|---|
| 2025.12.29 | ₩31,006 | ₩31,219 | ₩31,006 | ₩31,099 | +0.30% | 8.4만 |
|---|
| 2025.12.26 | ₩31,086 | ₩31,232 | ₩31,086 | ₩31,219 | +0.43% | 7.6만 |
|---|
| 2025.12.24 | ₩31,112 | ₩31,192 | ₩31,032 | ₩31,126 | +0.04% | 6.2만 |
|---|
| 2025.12.23 | ₩31,046 | ₩31,072 | ₩31,006 | ₩31,006 | -0.13% | 6.5만 |
|---|
| 2025.12.22 | ₩30,672 | ₩30,805 | ₩30,618 | ₩30,779 | +0.35% | 11.6만 |
|---|
| 2025.12.19 | ₩30,618 | ₩30,859 | ₩30,618 | ₩30,725 | +0.35% | 10.4만 |
|---|
| 2025.12.18 | ₩31,406 | ₩31,593 | ₩31,393 | ₩31,406 | 0.00% | 7.3만 |
|---|
| 2025.12.17 | ₩31,419 | ₩31,419 | ₩31,179 | ₩31,179 | -0.76% | 5.5만 |
|---|
| 2025.12.16 | ₩31,326 | ₩31,539 | ₩31,286 | ₩31,419 | +0.30% | 29.2만 |
|---|
| 2025.12.15 | ₩31,379 | ₩31,526 | ₩31,326 | ₩31,326 | -0.17% | 6.4만 |
|---|
| 2025.12.12 | ₩31,326 | ₩31,406 | ₩31,192 | ₩31,246 | -0.26% | 13.5만 |
|---|
| 2025.12.11 | ₩31,112 | ₩31,339 | ₩31,112 | ₩31,232 | +0.39% | 5.7만 |
|---|
| 2025.12.10 | ₩30,899 | ₩31,179 | ₩30,872 | ₩31,179 | +0.91% | 6.3만 |
|---|
| 2025.12.09 | ₩30,859 | ₩30,979 | ₩30,819 | ₩30,912 | +0.17% | 10.5만 |
|---|
| 2025.12.08 | ₩31,139 | ₩31,179 | ₩30,885 | ₩30,912 | -0.73% | 6.2만 |
|---|
| 2025.12.05 | ₩31,139 | ₩31,299 | ₩31,099 | ₩31,179 | +0.13% | 6.7만 |
|---|
| 2025.12.04 | ₩31,272 | ₩31,286 | ₩31,152 | ₩31,206 | -0.21% | 7.4만 |
|---|
| 2025.12.03 | ₩31,272 | ₩31,473 | ₩31,272 | ₩31,433 | +0.51% | 7.1만 |
|---|
| 2025.12.02 | ₩31,259 | ₩31,393 | ₩31,166 | ₩31,353 | +0.30% | 7.3만 |
|---|
| 2025.12.01 | ₩31,326 | ₩31,433 | ₩31,219 | ₩31,259 | -0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩31,406 | ₩31,579 | ₩31,406 | ₩31,513 | +0.34% | 4.3만 |
|---|
| 2025.11.26 | ₩31,259 | ₩31,566 | ₩31,259 | ₩31,566 | +0.98% | 5.2만 |
|---|
| 2025.11.25 | ₩31,006 | ₩31,366 | ₩30,952 | ₩31,299 | +0.95% | 9.6만 |
|---|
| 2025.11.24 | ₩30,925 | ₩30,992 | ₩30,752 | ₩30,912 | -0.04% | 7.4만 |
|---|
| 2025.11.21 | ₩30,645 | ₩30,912 | ₩30,552 | ₩30,912 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩30,939 | ₩30,992 | ₩30,485 | ₩30,485 | -1.47% | 6만 |
|---|
| 2025.11.19 | ₩30,859 | ₩30,952 | ₩30,725 | ₩30,792 | -0.22% | 6.1만 |
|---|
| 2025.11.18 | ₩30,845 | ₩30,952 | ₩30,739 | ₩30,792 | -0.17% | 6.5만 |
|---|
| 2025.11.17 | ₩31,179 | ₩31,366 | ₩30,992 | ₩30,992 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩31,313 | ₩31,366 | ₩31,046 | ₩31,353 | +0.13% | 6.6만 |
|---|
| 2025.11.13 | ₩31,419 | ₩31,513 | ₩31,112 | ₩31,166 | -0.81% | 4.3만 |
|---|
| 2025.11.12 | ₩31,553 | ₩31,633 | ₩31,486 | ₩31,526 | -0.08% | 6.4만 |
|---|
| 2025.11.11 | ₩31,286 | ₩31,486 | ₩31,286 | ₩31,473 | +0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩31,086 | ₩31,219 | ₩31,032 | ₩31,166 | +0.26% | 7.6만 |
|---|
| 2025.11.07 | ₩30,885 | ₩31,166 | ₩30,885 | ₩31,112 | +0.73% | 6.8만 |
|---|
| 2025.11.06 | ₩30,979 | ₩30,992 | ₩30,845 | ₩30,939 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,899 | ₩30,979 | ₩30,805 | ₩30,805 | -0.30% | 11.8만 |
|---|
| 2025.11.04 | ₩30,885 | ₩30,899 | ₩30,779 | ₩30,792 | -0.30% | 5.4만 |
|---|
| 2025.11.03 | ₩31,006 | ₩31,006 | ₩30,685 | ₩30,899 | -0.34% | 9.4만 |
|---|
| 2025.10.31 | ₩30,925 | ₩31,099 | ₩30,925 | ₩31,086 | +0.52% | 5만 |
|---|
| 2025.10.30 | ₩31,059 | ₩31,246 | ₩30,992 | ₩31,232 | +0.56% | 6만 |
|---|
| 2025.10.29 | ₩31,620 | ₩31,620 | ₩31,246 | ₩31,313 | -0.97% | 4.5만 |
|---|
| 2025.10.28 | ₩31,833 | ₩31,833 | ₩31,726 | ₩31,740 | -0.29% | 5.6만 |
|---|
| 2025.10.27 | ₩31,766 | ₩31,900 | ₩31,766 | ₩31,873 | +0.34% | 10만 |
|---|
| 2025.10.24 | ₩31,753 | ₩31,860 | ₩31,579 | ₩31,806 | +0.17% | 5만 |
|---|
| 2025.10.23 | ₩31,886 | ₩31,967 | ₩31,806 | ₩31,860 | -0.08% | 4.4만 |
|---|
| 2025.10.22 | ₩31,526 | ₩31,753 | ₩31,526 | ₩31,673 | +0.47% | 7.4만 |
|---|
| 2025.10.21 | ₩31,526 | ₩31,593 | ₩31,219 | ₩31,539 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩31,593 | ₩31,726 | ₩31,553 | ₩31,713 | +0.38% | 7만 |
|---|
| 2025.10.17 | ₩31,313 | ₩31,499 | ₩31,166 | ₩31,393 | +0.26% | 4.5만 |
|---|
| 2025.10.16 | ₩31,406 | ₩31,606 | ₩31,366 | ₩31,473 | +0.21% | 7.9만 |
|---|
| 2025.10.15 | ₩31,232 | ₩31,339 | ₩31,112 | ₩31,272 | +0.13% | 5.9만 |
|---|
| 2025.10.14 | ₩30,979 | ₩31,286 | ₩30,966 | ₩31,139 | +0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩31,072 | ₩31,072 | ₩30,899 | ₩31,059 | -0.04% | 4.5만 |
|---|
| 2025.10.10 | ₩31,019 | ₩31,126 | ₩30,592 | ₩30,592 | -1.38% | 4.3만 |
|---|