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 | ₩27,880 | ₩28,094 | ₩27,880 | ₩28,094 | +0.77% | 7.8만 |
| 2026.10.08 | ₩27,747 | ₩27,894 | ₩27,614 | ₩27,880 | +0.48% | 10만 |
| 2026.10.07 | ₩27,654 | ₩27,867 | ₩27,654 | ₩27,747 | +0.34% | 11.4만 |
| 2026.10.06 | ₩27,880 | ₩28,040 | ₩27,867 | ₩27,867 | -0.05% | 108.2만 |
| 2026.10.05 | ₩27,774 | ₩27,854 | ₩27,680 | ₩27,800 | +0.10% | 21만 |
| 2026.10.02 | ₩27,854 | ₩28,014 | ₩27,774 | ₩27,827 | -0.10% | 12.7만 |
| 2026.10.01 | ₩28,094 | ₩28,094 | ₩27,867 | ₩27,974 | -0.43% | 13만 |
| 2026.09.30 | ₩28,454 | ₩28,547 | ₩28,214 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,307 |
| -0.52% |
| 9.2만 |
| 2026.09.29 | ₩28,387 | ₩28,414 | ₩28,134 | ₩28,294 | -0.33% | 24.9만 |
|---|
| 2026.09.28 | ₩28,454 | ₩28,654 | ₩28,440 | ₩28,507 | +0.19% | 13.3만 |
|---|
| 2026.09.25 | ₩28,560 | ₩28,720 | ₩28,454 | ₩28,587 | +0.09% | 14만 |
|---|
| 2026.09.24 | ₩28,587 | ₩28,694 | ₩28,427 | ₩28,547 | -0.14% | 8.2만 |
|---|
| 2026.09.23 | ₩28,854 | ₩28,920 | ₩28,667 | ₩28,694 | -0.55% | 9.4만 |
|---|
| 2026.09.22 | ₩29,054 | ₩29,134 | ₩28,960 | ₩29,120 | +0.23% | 6.8만 |
|---|
| 2026.09.21 | ₩28,960 | ₩29,094 | ₩28,907 | ₩29,027 | +0.23% | 7.4만 |
|---|
| 2026.09.18 | ₩28,827 | ₩28,947 | ₩28,760 | ₩28,827 | 0.00% | 8.4만 |
|---|
| 2026.09.17 | ₩29,174 | ₩29,240 | ₩29,120 | ₩29,134 | -0.14% | 5.9만 |
|---|
| 2026.09.16 | ₩29,107 | ₩29,214 | ₩28,827 | ₩28,947 | -0.55% | 9.6만 |
|---|
| 2026.09.15 | ₩29,134 | ₩29,160 | ₩29,054 | ₩29,107 | -0.09% | 30.2만 |
|---|
| 2026.09.14 | ₩29,334 | ₩29,440 | ₩29,160 | ₩29,374 | +0.14% | 8.8만 |
|---|
| 2026.09.11 | ₩29,547 | ₩29,574 | ₩29,400 | ₩29,467 | -0.27% | 8만 |
|---|
| 2026.09.10 | ₩29,480 | ₩29,600 | ₩29,347 | ₩29,347 | -0.45% | 13.8만 |
|---|
| 2026.09.09 | ₩29,854 | ₩29,934 | ₩29,707 | ₩29,707 | -0.49% | 7.7만 |
|---|
| 2026.09.08 | ₩30,107 | ₩30,147 | ₩30,014 | ₩30,014 | -0.31% | 12.8만 |
|---|
| 2026.09.04 | ₩30,160 | ₩30,387 | ₩30,160 | ₩30,307 | +0.49% | 7.2만 |
|---|
| 2026.09.03 | ₩30,160 | ₩30,387 | ₩30,094 | ₩30,267 | +0.35% | 8만 |
|---|
| 2026.09.02 | ₩29,867 | ₩30,000 | ₩29,867 | ₩29,934 | +0.22% | 8.4만 |
|---|
| 2026.09.01 | ₩29,814 | ₩29,974 | ₩29,720 | ₩29,747 | -0.22% | 14.7만 |
|---|
| 2026.08.31 | ₩30,147 | ₩30,174 | ₩29,934 | ₩30,054 | -0.31% | 22.6만 |
|---|
| 2026.08.28 | ₩30,360 | ₩30,494 | ₩30,187 | ₩30,294 | -0.22% | 6.9만 |
|---|
| 2026.08.27 | ₩30,427 | ₩30,560 | ₩30,307 | ₩30,480 | +0.18% | 7.1만 |
|---|
| 2026.08.26 | ₩30,640 | ₩30,814 | ₩30,520 | ₩30,534 | -0.35% | 16.4만 |
|---|
| 2026.08.25 | ₩30,640 | ₩30,800 | ₩30,640 | ₩30,734 | +0.30% | 6.5만 |
|---|
| 2026.08.24 | ₩30,627 | ₩30,720 | ₩30,560 | ₩30,654 | +0.09% | 8.4만 |
|---|
| 2026.08.21 | ₩30,640 | ₩30,774 | ₩30,614 | ₩30,640 | 0.00% | 6.3만 |
|---|
| 2026.08.20 | ₩30,440 | ₩30,640 | ₩30,427 | ₩30,534 | +0.31% | 6.7만 |
|---|
| 2026.08.19 | ₩30,374 | ₩30,520 | ₩30,320 | ₩30,427 | +0.18% | 7.6만 |
|---|
| 2026.08.18 | ₩30,387 | ₩30,454 | ₩30,160 | ₩30,160 | -0.75% | 9.9만 |
|---|
| 2026.08.17 | ₩30,440 | ₩30,440 | ₩30,267 | ₩30,387 | -0.18% | 18.2만 |
|---|
| 2026.08.14 | ₩30,574 | ₩30,600 | ₩30,440 | ₩30,507 | -0.22% | 6.3만 |
|---|
| 2026.08.13 | ₩30,654 | ₩30,760 | ₩30,547 | ₩30,614 | -0.13% | 8.5만 |
|---|
| 2026.08.12 | ₩30,614 | ₩30,707 | ₩30,520 | ₩30,707 | +0.30% | 7.2만 |
|---|
| 2026.08.11 | ₩30,494 | ₩30,600 | ₩30,467 | ₩30,520 | +0.09% | 6.4만 |
|---|
| 2026.08.10 | ₩30,667 | ₩30,747 | ₩30,480 | ₩30,480 | -0.61% | 9.9만 |
|---|
| 2026.08.07 | ₩30,827 | ₩30,974 | ₩30,747 | ₩30,894 | +0.22% | 8.2만 |
|---|
| 2026.08.06 | ₩30,774 | ₩30,814 | ₩30,600 | ₩30,627 | -0.48% | 6.9만 |
|---|
| 2026.08.05 | ₩30,800 | ₩30,934 | ₩30,760 | ₩30,854 | +0.17% | 9만 |
|---|
| 2026.08.04 | ₩30,720 | ₩30,920 | ₩30,707 | ₩30,867 | +0.48% | 7.8만 |
|---|
| 2026.08.03 | ₩30,614 | ₩30,840 | ₩30,600 | ₩30,720 | +0.35% | 9만 |
|---|
| 2026.07.31 | ₩30,960 | ₩30,960 | ₩30,640 | ₩30,814 | -0.47% | 6.7만 |
|---|
| 2026.07.30 | ₩30,947 | ₩31,334 | ₩30,947 | ₩31,227 | +0.90% | 5.1만 |
|---|
| 2026.07.29 | ₩30,800 | ₩31,054 | ₩30,707 | ₩30,854 | +0.17% | 6.1만 |
|---|
| 2026.07.28 | ₩30,574 | ₩30,974 | ₩30,574 | ₩30,840 | +0.87% | 9.1만 |
|---|
| 2026.07.27 | ₩30,467 | ₩30,667 | ₩30,467 | ₩30,627 | +0.53% | 7.8만 |
|---|
| 2026.07.24 | ₩30,107 | ₩30,414 | ₩30,107 | ₩30,294 | +0.62% | 16.6만 |
|---|
| 2026.07.23 | ₩30,147 | ₩30,227 | ₩30,054 | ₩30,160 | +0.04% | 6.4만 |
|---|
| 2026.07.22 | ₩30,534 | ₩30,600 | ₩30,427 | ₩30,494 | -0.13% | 5.7만 |
|---|
| 2026.07.21 | ₩30,547 | ₩30,627 | ₩30,480 | ₩30,560 | +0.04% | 5.5만 |
|---|
| 2026.07.20 | ₩30,534 | ₩30,734 | ₩30,400 | ₩30,507 | -0.09% | 7.7만 |
|---|
| 2026.07.17 | ₩30,374 | ₩30,734 | ₩30,374 | ₩30,614 | +0.79% | 12.2만 |
|---|
| 2026.07.16 | ₩30,320 | ₩30,654 | ₩30,320 | ₩30,600 | +0.92% | 9.7만 |
|---|
| 2026.07.15 | ₩30,267 | ₩30,614 | ₩30,267 | ₩30,600 | +1.10% | 11.3만 |
|---|
| 2026.07.14 | ₩30,200 | ₩30,454 | ₩30,160 | ₩30,214 | +0.04% | 6.7만 |
|---|
| 2026.07.13 | ₩30,147 | ₩30,347 | ₩29,974 | ₩30,054 | -0.31% | 14.4만 |
|---|
| 2026.07.10 | ₩30,147 | ₩30,400 | ₩30,147 | ₩30,320 | +0.57% | 5만 |
|---|
| 2026.07.09 | ₩29,974 | ₩30,160 | ₩29,907 | ₩30,094 | +0.40% | 6.2만 |
|---|
| 2026.07.08 | ₩29,920 | ₩30,067 | ₩29,774 | ₩30,054 | +0.45% | 8.1만 |
|---|
| 2026.07.07 | ₩30,334 | ₩30,534 | ₩30,320 | ₩30,334 | 0.00% | 7.8만 |
|---|
| 2026.07.06 | ₩30,294 | ₩30,494 | ₩30,294 | ₩30,454 | +0.53% | 9.4만 |
|---|
| 2026.07.02 | ₩30,160 | ₩30,307 | ₩30,067 | ₩30,227 | +0.22% | 7.2만 |
|---|
| 2026.07.01 | ₩29,667 | ₩29,960 | ₩29,600 | ₩29,854 | +0.63% | 25.7만 |
|---|
| 2026.06.30 | ₩29,760 | ₩29,987 | ₩29,720 | ₩29,894 | +0.45% | 14.3만 |
|---|
| 2026.06.29 | ₩29,974 | ₩30,080 | ₩29,894 | ₩30,040 | +0.22% | 13.2만 |
|---|
| 2026.06.26 | ₩29,734 | ₩30,120 | ₩29,680 | ₩29,960 | +0.76% | 11.6만 |
|---|
| 2026.06.25 | ₩29,720 | ₩29,907 | ₩29,694 | ₩29,734 | +0.04% | 30.2만 |
|---|
| 2026.06.24 | ₩29,400 | ₩29,614 | ₩29,400 | ₩29,534 | +0.45% | 33.1만 |
|---|
| 2026.06.23 | ₩29,120 | ₩29,414 | ₩29,120 | ₩29,267 | +0.50% | 20.4만 |
|---|
| 2026.06.22 | ₩29,574 | ₩29,707 | ₩29,467 | ₩29,574 | 0.00% | 10만 |
|---|
| 2026.06.18 | ₩29,814 | ₩29,920 | ₩29,654 | ₩29,720 | -0.31% | 7.7만 |
|---|
| 2026.06.17 | ₩30,494 | ₩30,627 | ₩30,067 | ₩30,254 | -0.79% | 7.6만 |
|---|
| 2026.06.16 | ₩30,654 | ₩30,787 | ₩30,654 | ₩30,747 | +0.30% | 5.7만 |
|---|
| 2026.06.15 | ₩30,894 | ₩30,987 | ₩30,720 | ₩30,747 | -0.47% | 7만 |
|---|
| 2026.06.12 | ₩30,627 | ₩30,814 | ₩30,520 | ₩30,774 | +0.48% | 13.5만 |
|---|
| 2026.06.11 | ₩30,067 | ₩30,614 | ₩30,054 | ₩30,600 | +1.77% | 5.4만 |
|---|
| 2026.06.10 | ₩30,134 | ₩30,320 | ₩30,067 | ₩30,094 | -0.13% | 7.7만 |
|---|
| 2026.06.09 | ₩29,934 | ₩30,120 | ₩29,640 | ₩29,947 | +0.04% | 9.7만 |
|---|
| 2026.06.08 | ₩29,800 | ₩29,960 | ₩29,734 | ₩29,747 | -0.18% | 9.2만 |
|---|
| 2026.06.05 | ₩30,000 | ₩30,040 | ₩29,680 | ₩29,760 | -0.80% | 11.1만 |
|---|
| 2026.06.04 | ₩30,200 | ₩30,334 | ₩30,200 | ₩30,267 | +0.22% | 8.9만 |
|---|
| 2026.06.03 | ₩30,307 | ₩30,307 | ₩30,107 | ₩30,134 | -0.57% | 6.1만 |
|---|
| 2026.06.02 | ₩30,547 | ₩30,694 | ₩30,534 | ₩30,574 | +0.09% | 9.6만 |
|---|
| 2026.06.01 | ₩30,667 | ₩30,667 | ₩30,427 | ₩30,547 | -0.39% | 12.2만 |
|---|
| 2026.05.29 | ₩31,054 | ₩31,187 | ₩31,000 | ₩31,000 | -0.17% | 6.8만 |
|---|
| 2026.05.28 | ₩30,747 | ₩31,054 | ₩30,747 | ₩31,054 | +1.00% | 12.3만 |
|---|
| 2026.05.27 | ₩31,000 | ₩31,080 | ₩30,947 | ₩30,974 | -0.09% | 6.7만 |
|---|
| 2026.05.26 | ₩31,027 | ₩31,147 | ₩30,960 | ₩31,040 | +0.04% | 7.5만 |
|---|
| 2026.05.22 | ₩30,814 | ₩30,934 | ₩30,800 | ₩30,827 | +0.04% | 11.9만 |
|---|
| 2026.05.21 | ₩30,840 | ₩31,227 | ₩30,840 | ₩31,134 | +0.95% | 5.9만 |
|---|
| 2026.05.20 | ₩30,640 | ₩31,174 | ₩30,640 | ₩31,174 | +1.74% | 6.6만 |
|---|
| 2026.05.19 | ₩30,694 | ₩30,974 | ₩30,667 | ₩30,787 | +0.30% | 14.9만 |
|---|
| 2026.05.18 | ₩30,814 | ₩30,960 | ₩30,747 | ₩30,960 | +0.48% | 8만 |
|---|
| 2026.05.15 | ₩31,094 | ₩31,094 | ₩30,934 | ₩30,960 | -0.43% | 15만 |
|---|
| 2026.05.14 | ₩31,600 | ₩31,667 | ₩31,507 | ₩31,520 | -0.25% | 18만 |
|---|
| 2026.05.13 | ₩31,587 | ₩31,840 | ₩31,587 | ₩31,787 | +0.63% | 6.6만 |
|---|
| 2026.05.12 | ₩31,867 | ₩31,880 | ₩31,720 | ₩31,880 | +0.04% | 11.9만 |
|---|
| 2026.05.11 | ₩32,174 | ₩32,307 | ₩32,107 | ₩32,134 | -0.12% | 7.5만 |
|---|
| 2026.05.08 | ₩32,174 | ₩32,307 | ₩32,120 | ₩32,254 | +0.25% | 11만 |
|---|
| 2026.05.07 | ₩32,467 | ₩32,507 | ₩32,040 | ₩32,040 | -1.31% | 5.7만 |
|---|
| 2026.05.06 | ₩32,374 | ₩32,507 | ₩32,374 | ₩32,507 | +0.41% | 10.8만 |
|---|
| 2026.05.05 | ₩31,627 | ₩31,747 | ₩31,560 | ₩31,680 | +0.17% | 5.7만 |
|---|
| 2026.05.04 | ₩31,560 | ₩31,694 | ₩31,387 | ₩31,454 | -0.34% | 7.4만 |
|---|
| 2026.05.01 | ₩31,787 | ₩31,974 | ₩31,774 | ₩31,800 | +0.04% | 5만 |
|---|
| 2026.04.30 | ₩31,800 | ₩31,974 | ₩31,627 | ₩31,934 | +0.42% | 7.4만 |
|---|
| 2026.04.29 | ₩31,360 | ₩31,400 | ₩31,147 | ₩31,214 | -0.47% | 15.8만 |
|---|
| 2026.04.28 | ₩31,440 | ₩31,640 | ₩31,440 | ₩31,574 | +0.42% | 7.2만 |
|---|
| 2026.04.27 | ₩31,800 | ₩31,840 | ₩31,640 | ₩31,680 | -0.38% | 7.6만 |
|---|
| 2026.04.24 | ₩31,787 | ₩31,827 | ₩31,680 | ₩31,814 | +0.08% | 11.3만 |
|---|
| 2026.04.23 | ₩31,880 | ₩32,067 | ₩31,520 | ₩31,747 | -0.42% | 7.9만 |
|---|
| 2026.04.22 | ₩32,067 | ₩32,147 | ₩31,867 | ₩31,907 | -0.50% | 11.1만 |
|---|
| 2026.04.21 | ₩32,254 | ₩32,360 | ₩31,840 | ₩31,840 | -1.28% | 6.8만 |
|---|
| 2026.04.20 | ₩32,307 | ₩32,440 | ₩32,280 | ₩32,347 | +0.12% | 8.4만 |
|---|
| 2026.04.17 | ₩32,560 | ₩32,787 | ₩32,494 | ₩32,494 | -0.20% | 6.5만 |
|---|
| 2026.04.16 | ₩32,280 | ₩32,374 | ₩32,080 | ₩32,107 | -0.54% | 12.6만 |
|---|
| 2026.04.15 | ₩32,040 | ₩32,240 | ₩32,000 | ₩32,240 | +0.62% | 6.4만 |
|---|
| 2026.04.14 | ₩31,974 | ₩32,240 | ₩31,974 | ₩32,160 | +0.58% | 12.3만 |
|---|
| 2026.04.13 | ₩31,280 | ₩31,760 | ₩31,240 | ₩31,694 | +1.32% | 8.3만 |
|---|
| 2026.04.10 | ₩31,654 | ₩31,787 | ₩31,534 | ₩31,587 | -0.21% | 5.7만 |
|---|
| 2026.04.09 | ₩31,334 | ₩31,680 | ₩31,334 | ₩31,507 | +0.55% | 11.7만 |
|---|
| 2026.04.08 | ₩31,747 | ₩31,947 | ₩31,574 | ₩31,707 | -0.13% | 19.9만 |
|---|
| 2026.04.07 | ₩30,334 | ₩30,507 | ₩30,174 | ₩30,494 | +0.53% | 9.1만 |
|---|
| 2026.04.06 | ₩30,280 | ₩30,667 | ₩30,280 | ₩30,520 | +0.79% | 16만 |
|---|
| 2026.04.02 | ₩29,987 | ₩30,440 | ₩29,987 | ₩30,414 | +1.42% | 8.8만 |
|---|
| 2026.04.01 | ₩30,414 | ₩30,694 | ₩30,414 | ₩30,507 | +0.31% | 7.3만 |
|---|
| 2026.03.31 | ₩29,760 | ₩30,134 | ₩29,654 | ₩30,134 | +1.25% | 8.5만 |
|---|
| 2026.03.30 | ₩29,440 | ₩29,587 | ₩29,294 | ₩29,347 | -0.32% | 13.3만 |
|---|
| 2026.03.27 | ₩29,360 | ₩29,507 | ₩29,227 | ₩29,334 | -0.09% | 9.6만 |
|---|
| 2026.03.26 | ₩29,920 | ₩30,054 | ₩29,694 | ₩29,694 | -0.76% | 6.4만 |
|---|
| 2026.03.25 | ₩30,294 | ₩30,440 | ₩30,240 | ₩30,307 | +0.04% | 4.8만 |
|---|
| 2026.03.24 | ₩29,960 | ₩30,240 | ₩29,907 | ₩30,027 | +0.22% | 11.6만 |
|---|
| 2026.03.23 | ₩30,134 | ₩30,587 | ₩30,040 | ₩30,280 | +0.49% | 19.1만 |
|---|
| 2026.03.20 | ₩30,827 | ₩30,827 | ₩29,960 | ₩29,987 | -2.72% | 7.5만 |
|---|
| 2026.03.19 | ₩30,667 | ₩31,040 | ₩30,494 | ₩30,987 | +1.04% | 8.4만 |
|---|
| 2026.03.18 | ₩31,334 | ₩31,400 | ₩31,040 | ₩31,107 | -0.72% | 72만 |
|---|
| 2026.03.17 | ₩31,587 | ₩31,694 | ₩31,494 | ₩31,560 | -0.08% | 7.3만 |
|---|
| 2026.03.16 | ₩31,160 | ₩31,374 | ₩31,160 | ₩31,320 | +0.51% | 7.6만 |
|---|
| 2026.03.13 | ₩31,054 | ₩31,214 | ₩30,694 | ₩30,694 | -1.16% | 9.6만 |
|---|
| 2026.03.12 | ₩31,400 | ₩31,400 | ₩31,054 | ₩31,120 | -0.89% | 16.4만 |
|---|
| 2026.03.11 | ₩31,774 | ₩31,934 | ₩31,627 | ₩31,720 | -0.17% | 6.1만 |
|---|
| 2026.03.10 | ₩32,214 | ₩32,560 | ₩32,067 | ₩32,080 | -0.41% | 7.2만 |
|---|
| 2026.03.09 | ₩31,627 | ₩32,187 | ₩31,374 | ₩32,094 | +1.48% | 17.4만 |
|---|
| 2026.03.06 | ₩32,094 | ₩32,240 | ₩31,960 | ₩32,240 | +0.46% | 8.7만 |
|---|
| 2026.03.05 | ₩32,520 | ₩32,520 | ₩32,134 | ₩32,387 | -0.41% | 6.9만 |
|---|
| 2026.03.04 | ₩32,667 | ₩32,814 | ₩32,440 | ₩32,814 | +0.45% | 8.9만 |
|---|
| 2026.03.03 | ₩32,480 | ₩32,720 | ₩32,040 | ₩32,654 | +0.53% | 14.3만 |
|---|
| 2026.03.02 | ₩33,534 | ₩33,680 | ₩33,360 | ₩33,560 | +0.08% | 8.5만 |
|---|
| 2026.02.27 | ₩34,147 | ₩34,307 | ₩34,054 | ₩34,134 | -0.04% | 17.3만 |
|---|
| 2026.02.26 | ₩34,027 | ₩34,240 | ₩33,974 | ₩34,080 | +0.16% | 9.9만 |
|---|
| 2026.02.25 | ₩33,894 | ₩34,107 | ₩33,880 | ₩34,027 | +0.39% | 8.9만 |
|---|
| 2026.02.24 | ₩33,760 | ₩33,974 | ₩33,760 | ₩33,934 | +0.51% | 4.4만 |
|---|
| 2026.02.23 | ₩33,907 | ₩34,014 | ₩33,840 | ₩34,000 | +0.28% | 12.8만 |
|---|
| 2026.02.20 | ₩33,654 | ₩34,040 | ₩33,654 | ₩33,987 | +0.99% | 8.2만 |
|---|
| 2026.02.19 | ₩33,614 | ₩33,654 | ₩33,480 | ₩33,560 | -0.16% | 6.8만 |
|---|
| 2026.02.18 | ₩33,867 | ₩33,947 | ₩33,627 | ₩33,720 | -0.43% | 10.8만 |
|---|
| 2026.02.17 | ₩33,800 | ₩33,987 | ₩33,640 | ₩33,880 | +0.24% | 8.2만 |
|---|
| 2026.02.13 | ₩33,747 | ₩33,854 | ₩33,507 | ₩33,800 | +0.16% | 8.2만 |
|---|
| 2026.02.12 | ₩34,160 | ₩34,160 | ₩33,774 | ₩33,934 | -0.66% | 8.5만 |
|---|
| 2026.02.11 | ₩34,040 | ₩34,094 | ₩33,840 | ₩34,000 | -0.12% | 10.3만 |
|---|
| 2026.02.10 | ₩33,854 | ₩33,974 | ₩33,787 | ₩33,960 | +0.32% | 11.4만 |
|---|
| 2026.02.09 | ₩33,307 | ₩33,587 | ₩33,227 | ₩33,480 | +0.52% | 10.9만 |
|---|
| 2026.02.06 | ₩32,880 | ₩33,067 | ₩32,814 | ₩32,920 | +0.12% | 18.8만 |
|---|
| 2026.02.05 | ₩32,707 | ₩32,880 | ₩32,667 | ₩32,774 | +0.20% | 8만 |
|---|
| 2026.02.04 | ₩32,787 | ₩33,054 | ₩32,787 | ₩32,987 | +0.61% | 13만 |
|---|
| 2026.02.03 | ₩32,560 | ₩32,654 | ₩32,454 | ₩32,627 | +0.20% | 10.7만 |
|---|
| 2026.02.02 | ₩32,347 | ₩32,467 | ₩32,267 | ₩32,400 | +0.16% | 8.8만 |
|---|
| 2026.01.30 | ₩32,587 | ₩32,640 | ₩32,347 | ₩32,520 | -0.20% | 6.7만 |
|---|
| 2026.01.29 | ₩32,720 | ₩32,947 | ₩32,587 | ₩32,840 | +0.37% | 8.3만 |
|---|
| 2026.01.28 | ₩32,494 | ₩32,600 | ₩32,280 | ₩32,600 | +0.33% | 7.7만 |
|---|
| 2026.01.27 | ₩32,360 | ₩32,574 | ₩32,294 | ₩32,480 | +0.37% | 9.9만 |
|---|
| 2026.01.26 | ₩32,294 | ₩32,414 | ₩32,240 | ₩32,280 | -0.04% | 10.8만 |
|---|
| 2026.01.23 | ₩31,854 | ₩32,067 | ₩31,787 | ₩32,067 | +0.67% | 6.7만 |
|---|
| 2026.01.22 | ₩31,880 | ₩32,080 | ₩31,880 | ₩31,907 | +0.08% | 7.1만 |
|---|
| 2026.01.21 | ₩31,587 | ₩31,747 | ₩31,494 | ₩31,734 | +0.46% | 7만 |
|---|
| 2026.01.20 | ₩31,867 | ₩31,867 | ₩31,654 | ₩31,760 | -0.33% | 10만 |
|---|
| 2026.01.16 | ₩32,080 | ₩32,187 | ₩32,040 | ₩32,187 | +0.33% | 6.4만 |
|---|
| 2026.01.15 | ₩31,987 | ₩32,094 | ₩31,934 | ₩31,974 | -0.04% | 6.6만 |
|---|
| 2026.01.14 | ₩31,707 | ₩31,854 | ₩31,707 | ₩31,854 | +0.46% | 10.7만 |
|---|
| 2026.01.13 | ₩31,840 | ₩31,840 | ₩31,734 | ₩31,787 | -0.17% | 9만 |
|---|
| 2026.01.12 | ₩31,880 | ₩32,080 | ₩31,854 | ₩32,080 | +0.63% | 10.3만 |
|---|
| 2026.01.09 | ₩31,800 | ₩31,974 | ₩31,800 | ₩31,880 | +0.25% | 9.9만 |
|---|
| 2026.01.08 | ₩31,654 | ₩31,894 | ₩31,654 | ₩31,800 | +0.46% | 7.7만 |
|---|
| 2026.01.07 | ₩31,587 | ₩31,720 | ₩31,547 | ₩31,640 | +0.17% | 7.1만 |
|---|
| 2026.01.06 | ₩31,334 | ₩31,480 | ₩31,307 | ₩31,467 | +0.43% | 7.6만 |
|---|
| 2026.01.05 | ₩31,080 | ₩31,334 | ₩31,014 | ₩31,320 | +0.77% | 12.3만 |
|---|
| 2026.01.02 | ₩31,120 | ₩31,280 | ₩30,947 | ₩31,014 | -0.34% | 7.4만 |
|---|
| 2025.12.31 | ₩31,014 | ₩31,027 | ₩30,894 | ₩30,947 | -0.21% | 7.8만 |
|---|
| 2025.12.30 | ₩31,200 | ₩31,200 | ₩31,067 | ₩31,067 | -0.43% | 6만 |
|---|
| 2025.12.29 | ₩30,974 | ₩31,187 | ₩30,974 | ₩31,067 | +0.30% | 8.4만 |
|---|
| 2025.12.26 | ₩31,054 | ₩31,200 | ₩31,054 | ₩31,187 | +0.43% | 7.6만 |
|---|
| 2025.12.24 | ₩31,080 | ₩31,160 | ₩31,000 | ₩31,094 | +0.04% | 6.2만 |
|---|
| 2025.12.23 | ₩31,014 | ₩31,040 | ₩30,974 | ₩30,974 | -0.13% | 6.5만 |
|---|
| 2025.12.22 | ₩30,640 | ₩30,774 | ₩30,587 | ₩30,747 | +0.35% | 11.6만 |
|---|
| 2025.12.19 | ₩30,587 | ₩30,827 | ₩30,587 | ₩30,694 | +0.35% | 10.4만 |
|---|
| 2025.12.18 | ₩31,374 | ₩31,560 | ₩31,360 | ₩31,374 | 0.00% | 7.3만 |
|---|
| 2025.12.17 | ₩31,387 | ₩31,387 | ₩31,147 | ₩31,147 | -0.76% | 5.5만 |
|---|
| 2025.12.16 | ₩31,294 | ₩31,507 | ₩31,254 | ₩31,387 | +0.30% | 29.2만 |
|---|
| 2025.12.15 | ₩31,347 | ₩31,494 | ₩31,294 | ₩31,294 | -0.17% | 6.4만 |
|---|
| 2025.12.12 | ₩31,294 | ₩31,374 | ₩31,160 | ₩31,214 | -0.26% | 13.5만 |
|---|
| 2025.12.11 | ₩31,080 | ₩31,307 | ₩31,080 | ₩31,200 | +0.39% | 5.7만 |
|---|
| 2025.12.10 | ₩30,867 | ₩31,147 | ₩30,840 | ₩31,147 | +0.91% | 6.3만 |
|---|
| 2025.12.09 | ₩30,827 | ₩30,947 | ₩30,787 | ₩30,880 | +0.17% | 10.5만 |
|---|
| 2025.12.08 | ₩31,107 | ₩31,147 | ₩30,854 | ₩30,880 | -0.73% | 6.2만 |
|---|
| 2025.12.05 | ₩31,107 | ₩31,267 | ₩31,067 | ₩31,147 | +0.13% | 6.7만 |
|---|
| 2025.12.04 | ₩31,240 | ₩31,254 | ₩31,120 | ₩31,174 | -0.21% | 7.4만 |
|---|
| 2025.12.03 | ₩31,240 | ₩31,440 | ₩31,240 | ₩31,400 | +0.51% | 7.1만 |
|---|
| 2025.12.02 | ₩31,227 | ₩31,360 | ₩31,134 | ₩31,320 | +0.30% | 7.3만 |
|---|
| 2025.12.01 | ₩31,294 | ₩31,400 | ₩31,187 | ₩31,227 | -0.21% | 11.3만 |
|---|
| 2025.11.28 | ₩31,374 | ₩31,547 | ₩31,374 | ₩31,480 | +0.34% | 4.3만 |
|---|
| 2025.11.26 | ₩31,227 | ₩31,534 | ₩31,227 | ₩31,534 | +0.98% | 5.2만 |
|---|
| 2025.11.25 | ₩30,974 | ₩31,334 | ₩30,920 | ₩31,267 | +0.95% | 9.6만 |
|---|
| 2025.11.24 | ₩30,894 | ₩30,960 | ₩30,720 | ₩30,880 | -0.04% | 7.4만 |
|---|
| 2025.11.21 | ₩30,614 | ₩30,880 | ₩30,520 | ₩30,880 | +0.87% | 6.6만 |
|---|
| 2025.11.20 | ₩30,907 | ₩30,960 | ₩30,454 | ₩30,454 | -1.47% | 6만 |
|---|
| 2025.11.19 | ₩30,827 | ₩30,920 | ₩30,694 | ₩30,760 | -0.22% | 6.1만 |
|---|
| 2025.11.18 | ₩30,814 | ₩30,920 | ₩30,707 | ₩30,760 | -0.17% | 6.5만 |
|---|
| 2025.11.17 | ₩31,147 | ₩31,334 | ₩30,960 | ₩30,960 | -0.60% | 8.5만 |
|---|
| 2025.11.14 | ₩31,280 | ₩31,334 | ₩31,014 | ₩31,320 | +0.13% | 6.6만 |
|---|
| 2025.11.13 | ₩31,387 | ₩31,480 | ₩31,080 | ₩31,134 | -0.81% | 4.3만 |
|---|
| 2025.11.12 | ₩31,520 | ₩31,600 | ₩31,454 | ₩31,494 | -0.08% | 6.4만 |
|---|
| 2025.11.11 | ₩31,254 | ₩31,454 | ₩31,254 | ₩31,440 | +0.60% | 4.9만 |
|---|
| 2025.11.10 | ₩31,054 | ₩31,187 | ₩31,000 | ₩31,134 | +0.26% | 7.6만 |
|---|
| 2025.11.07 | ₩30,854 | ₩31,134 | ₩30,854 | ₩31,080 | +0.73% | 6.8만 |
|---|
| 2025.11.06 | ₩30,947 | ₩30,960 | ₩30,814 | ₩30,907 | -0.13% | 4.3만 |
|---|
| 2025.11.05 | ₩30,867 | ₩30,947 | ₩30,774 | ₩30,774 | -0.30% | 11.8만 |
|---|
| 2025.11.04 | ₩30,854 | ₩30,867 | ₩30,747 | ₩30,760 | -0.30% | 5.4만 |
|---|
| 2025.11.03 | ₩30,974 | ₩30,974 | ₩30,654 | ₩30,867 | -0.34% | 9.4만 |
|---|
| 2025.10.31 | ₩30,894 | ₩31,067 | ₩30,894 | ₩31,054 | +0.52% | 5만 |
|---|
| 2025.10.30 | ₩31,027 | ₩31,214 | ₩30,960 | ₩31,200 | +0.56% | 6만 |
|---|
| 2025.10.29 | ₩31,587 | ₩31,587 | ₩31,214 | ₩31,280 | -0.97% | 4.5만 |
|---|
| 2025.10.28 | ₩31,800 | ₩31,800 | ₩31,694 | ₩31,707 | -0.29% | 5.6만 |
|---|
| 2025.10.27 | ₩31,734 | ₩31,867 | ₩31,734 | ₩31,840 | +0.34% | 10만 |
|---|
| 2025.10.24 | ₩31,720 | ₩31,827 | ₩31,547 | ₩31,774 | +0.17% | 5만 |
|---|
| 2025.10.23 | ₩31,854 | ₩31,934 | ₩31,774 | ₩31,827 | -0.08% | 4.4만 |
|---|
| 2025.10.22 | ₩31,494 | ₩31,720 | ₩31,494 | ₩31,640 | +0.47% | 7.4만 |
|---|
| 2025.10.21 | ₩31,494 | ₩31,560 | ₩31,187 | ₩31,507 | +0.04% | 4.1만 |
|---|
| 2025.10.20 | ₩31,560 | ₩31,694 | ₩31,520 | ₩31,680 | +0.38% | 7만 |
|---|
| 2025.10.17 | ₩31,280 | ₩31,467 | ₩31,134 | ₩31,360 | +0.26% | 4.5만 |
|---|
| 2025.10.16 | ₩31,374 | ₩31,574 | ₩31,334 | ₩31,440 | +0.21% | 7.9만 |
|---|
| 2025.10.15 | ₩31,200 | ₩31,307 | ₩31,080 | ₩31,240 | +0.13% | 5.9만 |
|---|
| 2025.10.14 | ₩30,947 | ₩31,254 | ₩30,934 | ₩31,107 | +0.52% | 5.8만 |
|---|
| 2025.10.13 | ₩31,040 | ₩31,040 | ₩30,867 | ₩31,027 | -0.04% | 4.5만 |
|---|
| 2025.10.10 | ₩30,987 | ₩31,094 | ₩30,560 | ₩30,560 | -1.38% | 4.3만 |
|---|