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 | ₩27,910 | ₩28,124 | ₩27,910 | ₩28,124 | +0.77% | 7.8만 |
| 2026.10.08 | ₩27,777 | ₩27,924 | ₩27,643 | ₩27,910 | +0.48% | 10만 |
| 2026.10.07 | ₩27,683 | ₩27,897 | ₩27,683 | ₩27,777 | +0.34% | 11.4만 |
| 2026.10.06 | ₩27,910 | ₩28,070 | ₩27,897 | ₩27,897 | -0.05% | 108.2만 |
| 2026.10.05 | ₩27,803 | ₩27,884 | ₩27,710 | ₩27,830 | +0.10% | 21만 |
| 2026.10.02 | ₩27,884 | ₩28,044 | ₩27,803 | ₩27,857 | -0.10% | 12.7만 |
| 2026.10.01 | ₩28,124 | ₩28,124 | ₩27,897 | ₩28,004 | -0.43% | 13만 |
| 2026.09.30 | ₩28,484 | ₩28,578 | ₩28,244 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,337 |
| -0.52% |
| 9.2만 |
| 2026.09.29 | ₩28,417 | ₩28,444 | ₩28,164 | ₩28,324 | -0.33% | 24.9만 |
|---|
| 2026.09.28 | ₩28,484 | ₩28,684 | ₩28,471 | ₩28,538 | +0.19% | 13.3만 |
|---|
| 2026.09.25 | ₩28,591 | ₩28,751 | ₩28,484 | ₩28,618 | +0.09% | 14만 |
|---|
| 2026.09.24 | ₩28,618 | ₩28,724 | ₩28,458 | ₩28,578 | -0.14% | 8.2만 |
|---|
| 2026.09.23 | ₩28,885 | ₩28,951 | ₩28,698 | ₩28,724 | -0.55% | 9.4만 |
|---|
| 2026.09.22 | ₩29,085 | ₩29,165 | ₩28,991 | ₩29,152 | +0.23% | 6.8만 |
|---|
| 2026.09.21 | ₩28,991 | ₩29,125 | ₩28,938 | ₩29,058 | +0.23% | 7.4만 |
|---|
| 2026.09.18 | ₩28,858 | ₩28,978 | ₩28,791 | ₩28,858 | 0.00% | 8.4만 |
|---|
| 2026.09.17 | ₩29,205 | ₩29,272 | ₩29,152 | ₩29,165 | -0.14% | 5.9만 |
|---|
| 2026.09.16 | ₩29,138 | ₩29,245 | ₩28,858 | ₩28,978 | -0.55% | 9.6만 |
|---|
| 2026.09.15 | ₩29,165 | ₩29,192 | ₩29,085 | ₩29,138 | -0.09% | 30.2만 |
|---|
| 2026.09.14 | ₩29,365 | ₩29,472 | ₩29,192 | ₩29,405 | +0.14% | 8.8만 |
|---|
| 2026.09.11 | ₩29,579 | ₩29,605 | ₩29,432 | ₩29,499 | -0.27% | 8만 |
|---|
| 2026.09.10 | ₩29,512 | ₩29,632 | ₩29,379 | ₩29,379 | -0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩29,886 | ₩29,966 | ₩29,739 | ₩29,739 | -0.49% | 7.7만 |
|---|
| 2026.09.08 | ₩30,139 | ₩30,179 | ₩30,046 | ₩30,046 | -0.31% | 12.8만 |
|---|
| 2026.09.04 | ₩30,193 | ₩30,420 | ₩30,193 | ₩30,340 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩30,193 | ₩30,420 | ₩30,126 | ₩30,300 | +0.35% | 8만 |
|---|
| 2026.09.02 | ₩29,899 | ₩30,033 | ₩29,899 | ₩29,966 | +0.22% | 8.4만 |
|---|
| 2026.09.01 | ₩29,846 | ₩30,006 | ₩29,752 | ₩29,779 | -0.22% | 14.7만 |
|---|
| 2026.08.31 | ₩30,179 | ₩30,206 | ₩29,966 | ₩30,086 | -0.31% | 22.6만 |
|---|
| 2026.08.28 | ₩30,393 | ₩30,526 | ₩30,219 | ₩30,326 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩30,460 | ₩30,593 | ₩30,340 | ₩30,513 | +0.18% | 7.1만 |
|---|
| 2026.08.26 | ₩30,673 | ₩30,847 | ₩30,553 | ₩30,566 | -0.35% | 16.4만 |
|---|
| 2026.08.25 | ₩30,673 | ₩30,833 | ₩30,673 | ₩30,767 | +0.30% | 6.5만 |
|---|
| 2026.08.24 | ₩30,660 | ₩30,753 | ₩30,593 | ₩30,687 | +0.09% | 8.4만 |
|---|
| 2026.08.21 | ₩30,673 | ₩30,807 | ₩30,647 | ₩30,673 | 0.00% | 6.3만 |
|---|
| 2026.08.20 | ₩30,473 | ₩30,673 | ₩30,460 | ₩30,566 | +0.31% | 6.7만 |
|---|
| 2026.08.19 | ₩30,406 | ₩30,553 | ₩30,353 | ₩30,460 | +0.18% | 7.6만 |
|---|
| 2026.08.18 | ₩30,420 | ₩30,486 | ₩30,193 | ₩30,193 | -0.75% | 9.9만 |
|---|
| 2026.08.17 | ₩30,473 | ₩30,473 | ₩30,300 | ₩30,420 | -0.18% | 18.2만 |
|---|
| 2026.08.14 | ₩30,607 | ₩30,633 | ₩30,473 | ₩30,540 | -0.22% | 6.3만 |
|---|
| 2026.08.13 | ₩30,687 | ₩30,793 | ₩30,580 | ₩30,647 | -0.13% | 8.5만 |
|---|
| 2026.08.12 | ₩30,647 | ₩30,740 | ₩30,553 | ₩30,740 | +0.30% | 7.2만 |
|---|
| 2026.08.11 | ₩30,526 | ₩30,633 | ₩30,500 | ₩30,553 | +0.09% | 6.4만 |
|---|
| 2026.08.10 | ₩30,700 | ₩30,780 | ₩30,513 | ₩30,513 | -0.61% | 9.9만 |
|---|
| 2026.08.07 | ₩30,860 | ₩31,007 | ₩30,780 | ₩30,927 | +0.22% | 8.2만 |
|---|
| 2026.08.06 | ₩30,807 | ₩30,847 | ₩30,633 | ₩30,660 | -0.48% | 6.9만 |
|---|
| 2026.08.05 | ₩30,833 | ₩30,967 | ₩30,793 | ₩30,887 | +0.17% | 9만 |
|---|
| 2026.08.04 | ₩30,753 | ₩30,954 | ₩30,740 | ₩30,900 | +0.48% | 7.8만 |
|---|
| 2026.08.03 | ₩30,647 | ₩30,873 | ₩30,633 | ₩30,753 | +0.35% | 9만 |
|---|
| 2026.07.31 | ₩30,994 | ₩30,994 | ₩30,673 | ₩30,847 | -0.47% | 6.7만 |
|---|
| 2026.07.30 | ₩30,980 | ₩31,367 | ₩30,980 | ₩31,261 | +0.90% | 5.1만 |
|---|
| 2026.07.29 | ₩30,833 | ₩31,087 | ₩30,740 | ₩30,887 | +0.17% | 6.1만 |
|---|
| 2026.07.28 | ₩30,607 | ₩31,007 | ₩30,607 | ₩30,873 | +0.87% | 9.1만 |
|---|
| 2026.07.27 | ₩30,500 | ₩30,700 | ₩30,500 | ₩30,660 | +0.53% | 7.8만 |
|---|
| 2026.07.24 | ₩30,139 | ₩30,446 | ₩30,139 | ₩30,326 | +0.62% | 16.6만 |
|---|
| 2026.07.23 | ₩30,179 | ₩30,259 | ₩30,086 | ₩30,193 | +0.04% | 6.4만 |
|---|
| 2026.07.22 | ₩30,566 | ₩30,633 | ₩30,460 | ₩30,526 | -0.13% | 5.7만 |
|---|
| 2026.07.21 | ₩30,580 | ₩30,660 | ₩30,513 | ₩30,593 | +0.04% | 5.5만 |
|---|
| 2026.07.20 | ₩30,566 | ₩30,767 | ₩30,433 | ₩30,540 | -0.09% | 7.7만 |
|---|
| 2026.07.17 | ₩30,406 | ₩30,767 | ₩30,406 | ₩30,647 | +0.79% | 12.2만 |
|---|
| 2026.07.16 | ₩30,353 | ₩30,687 | ₩30,353 | ₩30,633 | +0.92% | 9.7만 |
|---|
| 2026.07.15 | ₩30,300 | ₩30,647 | ₩30,300 | ₩30,633 | +1.10% | 11.3만 |
|---|
| 2026.07.14 | ₩30,233 | ₩30,486 | ₩30,193 | ₩30,246 | +0.04% | 6.7만 |
|---|
| 2026.07.13 | ₩30,179 | ₩30,380 | ₩30,006 | ₩30,086 | -0.31% | 14.4만 |
|---|
| 2026.07.10 | ₩30,179 | ₩30,433 | ₩30,179 | ₩30,353 | +0.57% | 5만 |
|---|
| 2026.07.09 | ₩30,006 | ₩30,193 | ₩29,939 | ₩30,126 | +0.40% | 6.2만 |
|---|
| 2026.07.08 | ₩29,952 | ₩30,099 | ₩29,806 | ₩30,086 | +0.45% | 8.1만 |
|---|
| 2026.07.07 | ₩30,366 | ₩30,566 | ₩30,353 | ₩30,366 | 0.00% | 7.8만 |
|---|
| 2026.07.06 | ₩30,326 | ₩30,526 | ₩30,326 | ₩30,486 | +0.53% | 9.4만 |
|---|
| 2026.07.02 | ₩30,193 | ₩30,340 | ₩30,099 | ₩30,259 | +0.22% | 7.2만 |
|---|
| 2026.07.01 | ₩29,699 | ₩29,993 | ₩29,632 | ₩29,886 | +0.63% | 25.7만 |
|---|
| 2026.06.30 | ₩29,792 | ₩30,019 | ₩29,752 | ₩29,926 | +0.45% | 14.3만 |
|---|
| 2026.06.29 | ₩30,006 | ₩30,113 | ₩29,926 | ₩30,073 | +0.22% | 13.2만 |
|---|
| 2026.06.26 | ₩29,766 | ₩30,153 | ₩29,712 | ₩29,993 | +0.76% | 11.6만 |
|---|
| 2026.06.25 | ₩29,752 | ₩29,939 | ₩29,726 | ₩29,766 | +0.04% | 30.2만 |
|---|
| 2026.06.24 | ₩29,432 | ₩29,645 | ₩29,432 | ₩29,565 | +0.45% | 33.1만 |
|---|
| 2026.06.23 | ₩29,152 | ₩29,445 | ₩29,152 | ₩29,298 | +0.50% | 20.4만 |
|---|
| 2026.06.22 | ₩29,605 | ₩29,739 | ₩29,499 | ₩29,605 | 0.00% | 10만 |
|---|
| 2026.06.18 | ₩29,846 | ₩29,952 | ₩29,686 | ₩29,752 | -0.31% | 7.7만 |
|---|
| 2026.06.17 | ₩30,526 | ₩30,660 | ₩30,099 | ₩30,286 | -0.79% | 7.6만 |
|---|
| 2026.06.16 | ₩30,687 | ₩30,820 | ₩30,687 | ₩30,780 | +0.30% | 5.7만 |
|---|
| 2026.06.15 | ₩30,927 | ₩31,020 | ₩30,753 | ₩30,780 | -0.47% | 7만 |
|---|
| 2026.06.12 | ₩30,660 | ₩30,847 | ₩30,553 | ₩30,807 | +0.48% | 13.5만 |
|---|
| 2026.06.11 | ₩30,099 | ₩30,647 | ₩30,086 | ₩30,633 | +1.77% | 5.4만 |
|---|
| 2026.06.10 | ₩30,166 | ₩30,353 | ₩30,099 | ₩30,126 | -0.13% | 7.7만 |
|---|
| 2026.06.09 | ₩29,966 | ₩30,153 | ₩29,672 | ₩29,979 | +0.04% | 9.7만 |
|---|
| 2026.06.08 | ₩29,832 | ₩29,993 | ₩29,766 | ₩29,779 | -0.18% | 9.2만 |
|---|
| 2026.06.05 | ₩30,033 | ₩30,073 | ₩29,712 | ₩29,792 | -0.80% | 11.1만 |
|---|
| 2026.06.04 | ₩30,233 | ₩30,366 | ₩30,233 | ₩30,300 | +0.22% | 8.9만 |
|---|
| 2026.06.03 | ₩30,340 | ₩30,340 | ₩30,139 | ₩30,166 | -0.57% | 6.1만 |
|---|
| 2026.06.02 | ₩30,580 | ₩30,727 | ₩30,566 | ₩30,607 | +0.09% | 9.6만 |
|---|
| 2026.06.01 | ₩30,700 | ₩30,700 | ₩30,460 | ₩30,580 | -0.39% | 12.2만 |
|---|
| 2026.05.29 | ₩31,087 | ₩31,221 | ₩31,034 | ₩31,034 | -0.17% | 6.8만 |
|---|
| 2026.05.28 | ₩30,780 | ₩31,087 | ₩30,780 | ₩31,087 | +1.00% | 12.3만 |
|---|
| 2026.05.27 | ₩31,034 | ₩31,114 | ₩30,980 | ₩31,007 | -0.09% | 6.7만 |
|---|
| 2026.05.26 | ₩31,060 | ₩31,180 | ₩30,994 | ₩31,074 | +0.04% | 7.5만 |
|---|
| 2026.05.22 | ₩30,847 | ₩30,967 | ₩30,833 | ₩30,860 | +0.04% | 11.9만 |
|---|
| 2026.05.21 | ₩30,873 | ₩31,261 | ₩30,873 | ₩31,167 | +0.95% | 5.9만 |
|---|
| 2026.05.20 | ₩30,673 | ₩31,207 | ₩30,673 | ₩31,207 | +1.74% | 6.6만 |
|---|
| 2026.05.19 | ₩30,727 | ₩31,007 | ₩30,700 | ₩30,820 | +0.30% | 14.9만 |
|---|
| 2026.05.18 | ₩30,847 | ₩30,994 | ₩30,780 | ₩30,994 | +0.48% | 8만 |
|---|
| 2026.05.15 | ₩31,127 | ₩31,127 | ₩30,967 | ₩30,994 | -0.43% | 15만 |
|---|
| 2026.05.14 | ₩31,634 | ₩31,701 | ₩31,541 | ₩31,554 | -0.25% | 18만 |
|---|
| 2026.05.13 | ₩31,621 | ₩31,875 | ₩31,621 | ₩31,821 | +0.63% | 6.6만 |
|---|
| 2026.05.12 | ₩31,901 | ₩31,915 | ₩31,754 | ₩31,915 | +0.04% | 11.9만 |
|---|
| 2026.05.11 | ₩32,208 | ₩32,342 | ₩32,142 | ₩32,168 | -0.12% | 7.5만 |
|---|
| 2026.05.08 | ₩32,208 | ₩32,342 | ₩32,155 | ₩32,288 | +0.25% | 11만 |
|---|
| 2026.05.07 | ₩32,502 | ₩32,542 | ₩32,075 | ₩32,075 | -1.31% | 5.7만 |
|---|
| 2026.05.06 | ₩32,408 | ₩32,542 | ₩32,408 | ₩32,542 | +0.41% | 10.8만 |
|---|
| 2026.05.05 | ₩31,661 | ₩31,781 | ₩31,594 | ₩31,714 | +0.17% | 5.7만 |
|---|
| 2026.05.04 | ₩31,594 | ₩31,728 | ₩31,421 | ₩31,487 | -0.34% | 7.4만 |
|---|
| 2026.05.01 | ₩31,821 | ₩32,008 | ₩31,808 | ₩31,835 | +0.04% | 5만 |
|---|
| 2026.04.30 | ₩31,835 | ₩32,008 | ₩31,661 | ₩31,968 | +0.42% | 7.4만 |
|---|
| 2026.04.29 | ₩31,394 | ₩31,434 | ₩31,180 | ₩31,247 | -0.47% | 15.8만 |
|---|
| 2026.04.28 | ₩31,474 | ₩31,674 | ₩31,474 | ₩31,608 | +0.42% | 7.2만 |
|---|
| 2026.04.27 | ₩31,835 | ₩31,875 | ₩31,674 | ₩31,714 | -0.38% | 7.6만 |
|---|
| 2026.04.24 | ₩31,821 | ₩31,861 | ₩31,714 | ₩31,848 | +0.08% | 11.3만 |
|---|
| 2026.04.23 | ₩31,915 | ₩32,101 | ₩31,554 | ₩31,781 | -0.42% | 7.9만 |
|---|
| 2026.04.22 | ₩32,101 | ₩32,182 | ₩31,901 | ₩31,941 | -0.50% | 11.1만 |
|---|
| 2026.04.21 | ₩32,288 | ₩32,395 | ₩31,875 | ₩31,875 | -1.28% | 6.8만 |
|---|
| 2026.04.20 | ₩32,342 | ₩32,475 | ₩32,315 | ₩32,382 | +0.12% | 8.4만 |
|---|
| 2026.04.17 | ₩32,595 | ₩32,822 | ₩32,529 | ₩32,529 | -0.20% | 6.5만 |
|---|
| 2026.04.16 | ₩32,315 | ₩32,408 | ₩32,115 | ₩32,142 | -0.54% | 12.6만 |
|---|
| 2026.04.15 | ₩32,075 | ₩32,275 | ₩32,035 | ₩32,275 | +0.62% | 6.4만 |
|---|
| 2026.04.14 | ₩32,008 | ₩32,275 | ₩32,008 | ₩32,195 | +0.58% | 12.3만 |
|---|
| 2026.04.13 | ₩31,314 | ₩31,794 | ₩31,274 | ₩31,728 | +1.32% | 8.3만 |
|---|
| 2026.04.10 | ₩31,688 | ₩31,821 | ₩31,568 | ₩31,621 | -0.21% | 5.7만 |
|---|
| 2026.04.09 | ₩31,367 | ₩31,714 | ₩31,367 | ₩31,541 | +0.55% | 11.7만 |
|---|
| 2026.04.08 | ₩31,781 | ₩31,981 | ₩31,608 | ₩31,741 | -0.13% | 19.9만 |
|---|
| 2026.04.07 | ₩30,366 | ₩30,540 | ₩30,206 | ₩30,526 | +0.53% | 9.1만 |
|---|
| 2026.04.06 | ₩30,313 | ₩30,700 | ₩30,313 | ₩30,553 | +0.79% | 16만 |
|---|
| 2026.04.02 | ₩30,019 | ₩30,473 | ₩30,019 | ₩30,446 | +1.42% | 8.8만 |
|---|
| 2026.04.01 | ₩30,446 | ₩30,727 | ₩30,446 | ₩30,540 | +0.31% | 7.3만 |
|---|
| 2026.03.31 | ₩29,792 | ₩30,166 | ₩29,686 | ₩30,166 | +1.25% | 8.5만 |
|---|
| 2026.03.30 | ₩29,472 | ₩29,619 | ₩29,325 | ₩29,379 | -0.32% | 13.3만 |
|---|
| 2026.03.27 | ₩29,392 | ₩29,539 | ₩29,258 | ₩29,365 | -0.09% | 9.6만 |
|---|
| 2026.03.26 | ₩29,952 | ₩30,086 | ₩29,726 | ₩29,726 | -0.76% | 6.4만 |
|---|
| 2026.03.25 | ₩30,326 | ₩30,473 | ₩30,273 | ₩30,340 | +0.04% | 4.8만 |
|---|
| 2026.03.24 | ₩29,993 | ₩30,273 | ₩29,939 | ₩30,059 | +0.22% | 11.6만 |
|---|
| 2026.03.23 | ₩30,166 | ₩30,620 | ₩30,073 | ₩30,313 | +0.49% | 19.1만 |
|---|
| 2026.03.20 | ₩30,860 | ₩30,860 | ₩29,993 | ₩30,019 | -2.72% | 7.5만 |
|---|
| 2026.03.19 | ₩30,700 | ₩31,074 | ₩30,526 | ₩31,020 | +1.04% | 8.4만 |
|---|
| 2026.03.18 | ₩31,367 | ₩31,434 | ₩31,074 | ₩31,140 | -0.72% | 72만 |
|---|
| 2026.03.17 | ₩31,621 | ₩31,728 | ₩31,528 | ₩31,594 | -0.08% | 7.3만 |
|---|
| 2026.03.16 | ₩31,194 | ₩31,407 | ₩31,194 | ₩31,354 | +0.51% | 7.6만 |
|---|
| 2026.03.13 | ₩31,087 | ₩31,247 | ₩30,727 | ₩30,727 | -1.16% | 9.6만 |
|---|
| 2026.03.12 | ₩31,434 | ₩31,434 | ₩31,087 | ₩31,154 | -0.89% | 16.4만 |
|---|
| 2026.03.11 | ₩31,808 | ₩31,968 | ₩31,661 | ₩31,754 | -0.17% | 6.1만 |
|---|
| 2026.03.10 | ₩32,248 | ₩32,595 | ₩32,101 | ₩32,115 | -0.41% | 7.2만 |
|---|
| 2026.03.09 | ₩31,661 | ₩32,222 | ₩31,407 | ₩32,128 | +1.48% | 17.4만 |
|---|
| 2026.03.06 | ₩32,128 | ₩32,275 | ₩31,995 | ₩32,275 | +0.46% | 8.7만 |
|---|
| 2026.03.05 | ₩32,555 | ₩32,555 | ₩32,168 | ₩32,422 | -0.41% | 6.9만 |
|---|
| 2026.03.04 | ₩32,702 | ₩32,849 | ₩32,475 | ₩32,849 | +0.45% | 8.9만 |
|---|
| 2026.03.03 | ₩32,515 | ₩32,756 | ₩32,075 | ₩32,689 | +0.53% | 14.3만 |
|---|
| 2026.03.02 | ₩33,570 | ₩33,717 | ₩33,396 | ₩33,596 | +0.08% | 8.5만 |
|---|
| 2026.02.27 | ₩34,184 | ₩34,344 | ₩34,090 | ₩34,170 | -0.04% | 17.3만 |
|---|
| 2026.02.26 | ₩34,064 | ₩34,277 | ₩34,010 | ₩34,117 | +0.16% | 9.9만 |
|---|
| 2026.02.25 | ₩33,930 | ₩34,144 | ₩33,917 | ₩34,064 | +0.39% | 8.9만 |
|---|
| 2026.02.24 | ₩33,797 | ₩34,010 | ₩33,797 | ₩33,970 | +0.51% | 4.4만 |
|---|
| 2026.02.23 | ₩33,943 | ₩34,050 | ₩33,877 | ₩34,037 | +0.28% | 12.8만 |
|---|
| 2026.02.20 | ₩33,690 | ₩34,077 | ₩33,690 | ₩34,024 | +0.99% | 8.2만 |
|---|
| 2026.02.19 | ₩33,650 | ₩33,690 | ₩33,516 | ₩33,596 | -0.16% | 6.8만 |
|---|
| 2026.02.18 | ₩33,903 | ₩33,983 | ₩33,663 | ₩33,757 | -0.43% | 10.8만 |
|---|
| 2026.02.17 | ₩33,837 | ₩34,024 | ₩33,676 | ₩33,917 | +0.24% | 8.2만 |
|---|
| 2026.02.13 | ₩33,783 | ₩33,890 | ₩33,543 | ₩33,837 | +0.16% | 8.2만 |
|---|
| 2026.02.12 | ₩34,197 | ₩34,197 | ₩33,810 | ₩33,970 | -0.66% | 8.5만 |
|---|
| 2026.02.11 | ₩34,077 | ₩34,130 | ₩33,877 | ₩34,037 | -0.12% | 10.3만 |
|---|
| 2026.02.10 | ₩33,890 | ₩34,010 | ₩33,823 | ₩33,997 | +0.32% | 11.4만 |
|---|
| 2026.02.09 | ₩33,343 | ₩33,623 | ₩33,263 | ₩33,516 | +0.52% | 10.9만 |
|---|
| 2026.02.06 | ₩32,916 | ₩33,103 | ₩32,849 | ₩32,956 | +0.12% | 18.8만 |
|---|
| 2026.02.05 | ₩32,742 | ₩32,916 | ₩32,702 | ₩32,809 | +0.20% | 8만 |
|---|
| 2026.02.04 | ₩32,822 | ₩33,089 | ₩32,822 | ₩33,022 | +0.61% | 13만 |
|---|
| 2026.02.03 | ₩32,595 | ₩32,689 | ₩32,489 | ₩32,662 | +0.20% | 10.7만 |
|---|
| 2026.02.02 | ₩32,382 | ₩32,502 | ₩32,302 | ₩32,435 | +0.16% | 8.8만 |
|---|
| 2026.01.30 | ₩32,622 | ₩32,675 | ₩32,382 | ₩32,555 | -0.20% | 6.7만 |
|---|
| 2026.01.29 | ₩32,756 | ₩32,982 | ₩32,622 | ₩32,876 | +0.37% | 8.3만 |
|---|
| 2026.01.28 | ₩32,529 | ₩32,635 | ₩32,315 | ₩32,635 | +0.33% | 7.7만 |
|---|
| 2026.01.27 | ₩32,395 | ₩32,609 | ₩32,328 | ₩32,515 | +0.37% | 9.9만 |
|---|
| 2026.01.26 | ₩32,328 | ₩32,449 | ₩32,275 | ₩32,315 | -0.04% | 10.8만 |
|---|
| 2026.01.23 | ₩31,888 | ₩32,101 | ₩31,821 | ₩32,101 | +0.67% | 6.7만 |
|---|
| 2026.01.22 | ₩31,915 | ₩32,115 | ₩31,915 | ₩31,941 | +0.08% | 7.1만 |
|---|
| 2026.01.21 | ₩31,621 | ₩31,781 | ₩31,528 | ₩31,768 | +0.46% | 7만 |
|---|
| 2026.01.20 | ₩31,901 | ₩31,901 | ₩31,688 | ₩31,794 | -0.33% | 10만 |
|---|
| 2026.01.16 | ₩32,115 | ₩32,222 | ₩32,075 | ₩32,222 | +0.33% | 6.4만 |
|---|
| 2026.01.15 | ₩32,021 | ₩32,128 | ₩31,968 | ₩32,008 | -0.04% | 6.6만 |
|---|
| 2026.01.14 | ₩31,741 | ₩31,888 | ₩31,741 | ₩31,888 | +0.46% | 10.7만 |
|---|
| 2026.01.13 | ₩31,875 | ₩31,875 | ₩31,768 | ₩31,821 | -0.17% | 9만 |
|---|
| 2026.01.12 | ₩31,915 | ₩32,115 | ₩31,888 | ₩32,115 | +0.63% | 10.3만 |
|---|
| 2026.01.09 | ₩31,835 | ₩32,008 | ₩31,835 | ₩31,915 | +0.25% | 9.9만 |
|---|
| 2026.01.08 | ₩31,688 | ₩31,928 | ₩31,688 | ₩31,835 | +0.46% | 7.7만 |
|---|
| 2026.01.07 | ₩31,621 | ₩31,754 | ₩31,581 | ₩31,674 | +0.17% | 7.1만 |
|---|
| 2026.01.06 | ₩31,367 | ₩31,514 | ₩31,341 | ₩31,501 | +0.43% | 7.6만 |
|---|
| 2026.01.05 | ₩31,114 | ₩31,367 | ₩31,047 | ₩31,354 | +0.77% | 12.3만 |
|---|
| 2026.01.02 | ₩31,154 | ₩31,314 | ₩30,980 | ₩31,047 | -0.34% | 7.4만 |
|---|
| 2025.12.31 | ₩31,047 | ₩31,060 | ₩30,927 | ₩30,980 | -0.21% | 7.8만 |
|---|
| 2025.12.30 | ₩31,234 | ₩31,234 | ₩31,100 | ₩31,100 | -0.43% | 6만 |
|---|
| 2025.12.29 | ₩31,007 | ₩31,221 | ₩31,007 | ₩31,100 | +0.30% | 8.4만 |
|---|
| 2025.12.26 | ₩31,087 | ₩31,234 | ₩31,087 | ₩31,221 | +0.43% | 7.6만 |
|---|
| 2025.12.24 | ₩31,114 | ₩31,194 | ₩31,034 | ₩31,127 | +0.04% | 6.2만 |
|---|
| 2025.12.23 | ₩31,047 | ₩31,074 | ₩31,007 | ₩31,007 | -0.13% | 6.5만 |
|---|
| 2025.12.22 | ₩30,673 | ₩30,807 | ₩30,620 | ₩30,780 | +0.35% | 11.6만 |
|---|
| 2025.12.19 | ₩30,620 | ₩30,860 | ₩30,620 | ₩30,727 | +0.35% | 10.4만 |
|---|
| 2025.12.18 | ₩31,407 | ₩31,594 | ₩31,394 | ₩31,407 | 0.00% | 7.3만 |
|---|
| 2025.12.17 | ₩31,421 | ₩31,421 | ₩31,180 | ₩31,180 | -0.76% | 5.5만 |
|---|
| 2025.12.16 | ₩31,327 | ₩31,541 | ₩31,287 | ₩31,421 | +0.30% | 29.2만 |
|---|
| 2025.12.15 | ₩31,381 | ₩31,528 | ₩31,327 | ₩31,327 | -0.17% | 6.4만 |
|---|
| 2025.12.12 | ₩31,327 | ₩31,407 | ₩31,194 | ₩31,247 | -0.26% | 13.5만 |
|---|
| 2025.12.11 | ₩31,114 | ₩31,341 | ₩31,114 | ₩31,234 | +0.39% | 5.7만 |
|---|
| 2025.12.10 | ₩30,900 | ₩31,180 | ₩30,873 | ₩31,180 | +0.91% | 6.3만 |
|---|
| 2025.12.09 | ₩30,860 | ₩30,980 | ₩30,820 | ₩30,914 | +0.17% | 10.5만 |
|---|
| 2025.12.08 | ₩31,140 | ₩31,180 | ₩30,887 | ₩30,914 | -0.73% | 6.2만 |
|---|
| 2025.12.05 | ₩31,140 | ₩31,301 | ₩31,100 | ₩31,180 | +0.13% | 6.7만 |
|---|
| 2025.12.04 | ₩31,274 | ₩31,287 | ₩31,154 | ₩31,207 | -0.21% | 7.4만 |
|---|
| 2025.12.03 | ₩31,274 | ₩31,474 | ₩31,274 | ₩31,434 | +0.51% | 7.1만 |
|---|
| 2025.12.02 | ₩31,261 | ₩31,394 | ₩31,167 | ₩31,354 | +0.30% | 7.3만 |
|---|
| 2025.12.01 | ₩31,327 | ₩31,434 | ₩31,221 | ₩31,261 | -0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩31,407 | ₩31,581 | ₩31,407 | ₩31,514 | +0.34% | 4.3만 |
|---|
| 2025.11.26 | ₩31,261 | ₩31,568 | ₩31,261 | ₩31,568 | +0.98% | 5.2만 |
|---|
| 2025.11.25 | ₩31,007 | ₩31,367 | ₩30,954 | ₩31,301 | +0.95% | 9.6만 |
|---|
| 2025.11.24 | ₩30,927 | ₩30,994 | ₩30,753 | ₩30,914 | -0.04% | 7.4만 |
|---|
| 2025.11.21 | ₩30,647 | ₩30,914 | ₩30,553 | ₩30,914 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩30,940 | ₩30,994 | ₩30,486 | ₩30,486 | -1.47% | 6만 |
|---|
| 2025.11.19 | ₩30,860 | ₩30,954 | ₩30,727 | ₩30,793 | -0.22% | 6.1만 |
|---|
| 2025.11.18 | ₩30,847 | ₩30,954 | ₩30,740 | ₩30,793 | -0.17% | 6.5만 |
|---|
| 2025.11.17 | ₩31,180 | ₩31,367 | ₩30,994 | ₩30,994 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩31,314 | ₩31,367 | ₩31,047 | ₩31,354 | +0.13% | 6.6만 |
|---|
| 2025.11.13 | ₩31,421 | ₩31,514 | ₩31,114 | ₩31,167 | -0.81% | 4.3만 |
|---|
| 2025.11.12 | ₩31,554 | ₩31,634 | ₩31,487 | ₩31,528 | -0.08% | 6.4만 |
|---|
| 2025.11.11 | ₩31,287 | ₩31,487 | ₩31,287 | ₩31,474 | +0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩31,087 | ₩31,221 | ₩31,034 | ₩31,167 | +0.26% | 7.6만 |
|---|
| 2025.11.07 | ₩30,887 | ₩31,167 | ₩30,887 | ₩31,114 | +0.73% | 6.8만 |
|---|
| 2025.11.06 | ₩30,980 | ₩30,994 | ₩30,847 | ₩30,940 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,900 | ₩30,980 | ₩30,807 | ₩30,807 | -0.30% | 11.8만 |
|---|
| 2025.11.04 | ₩30,887 | ₩30,900 | ₩30,780 | ₩30,793 | -0.30% | 5.4만 |
|---|
| 2025.11.03 | ₩31,007 | ₩31,007 | ₩30,687 | ₩30,900 | -0.34% | 9.4만 |
|---|
| 2025.10.31 | ₩30,927 | ₩31,100 | ₩30,927 | ₩31,087 | +0.52% | 5만 |
|---|
| 2025.10.30 | ₩31,060 | ₩31,247 | ₩30,994 | ₩31,234 | +0.56% | 6만 |
|---|
| 2025.10.29 | ₩31,621 | ₩31,621 | ₩31,247 | ₩31,314 | -0.97% | 4.5만 |
|---|
| 2025.10.28 | ₩31,835 | ₩31,835 | ₩31,728 | ₩31,741 | -0.29% | 5.6만 |
|---|
| 2025.10.27 | ₩31,768 | ₩31,901 | ₩31,768 | ₩31,875 | +0.34% | 10만 |
|---|
| 2025.10.24 | ₩31,754 | ₩31,861 | ₩31,581 | ₩31,808 | +0.17% | 5만 |
|---|
| 2025.10.23 | ₩31,888 | ₩31,968 | ₩31,808 | ₩31,861 | -0.08% | 4.4만 |
|---|
| 2025.10.22 | ₩31,528 | ₩31,754 | ₩31,528 | ₩31,674 | +0.47% | 7.4만 |
|---|
| 2025.10.21 | ₩31,528 | ₩31,594 | ₩31,221 | ₩31,541 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩31,594 | ₩31,728 | ₩31,554 | ₩31,714 | +0.38% | 7만 |
|---|
| 2025.10.17 | ₩31,314 | ₩31,501 | ₩31,167 | ₩31,394 | +0.26% | 4.5만 |
|---|
| 2025.10.16 | ₩31,407 | ₩31,608 | ₩31,367 | ₩31,474 | +0.21% | 7.9만 |
|---|
| 2025.10.15 | ₩31,234 | ₩31,341 | ₩31,114 | ₩31,274 | +0.13% | 5.9만 |
|---|
| 2025.10.14 | ₩30,980 | ₩31,287 | ₩30,967 | ₩31,140 | +0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩31,074 | ₩31,074 | ₩30,900 | ₩31,060 | -0.04% | 4.5만 |
|---|
| 2025.10.10 | ₩31,020 | ₩31,127 | ₩30,593 | ₩30,593 | -1.38% | 4.3만 |
|---|